Shanghai Ganglian E Commerce historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	27.800	28.650	27.210	28.460	13.850	3,551,998
2022-05-09	27.610	28.380	27.510	28.000	13.626	3,779,028
2022-05-06	27.190	28.650	26.850	28.030	13.641	3,655,780
2022-05-05	28.000	28.390	27.550	28.030	13.641	4,355,283
2022-04-29	26.710	28.550	26.300	28.300	13.772	5,911,327
2022-04-28	26.520	26.830	26.120	26.300	12.799	4,306,813
2022-04-27	24.900	27.000	24.680	26.990	13.135	5,330,003
2022-04-26	26.370	26.790	25.290	25.300	12.312	5,621,307
2022-04-25	29.160	29.450	26.050	26.240	12.770	8,025,016
2022-04-22	30.690	30.860	29.750	29.780	14.493	3,675,087
2022-04-21	32.800	33.110	30.740	30.750	14.965	5,652,204
2022-04-20	33.310	33.610	32.670	32.930	16.026	3,257,106
2022-04-19	33.800	34.350	33.000	33.130	16.123	5,224,443
2022-04-18	33.550	34.640	32.980	33.840	16.468	4,785,786
2022-04-15	32.950	34.350	32.510	33.760	16.429	5,269,477
2022-04-14	33.800	33.820	32.790	32.920	16.021	4,917,235
2022-04-13	32.010	35.490	30.880	33.580	16.342	7,958,641
2022-04-12	31.880	32.180	30.660	32.100	15.622	4,981,062
2022-04-11	33.800	35.690	32.120	32.290	15.714	5,482,786
2022-04-08	33.500	33.550	32.340	33.000	16.060	2,901,542
2022-04-07	34.000	34.330	33.520	33.550	16.327	2,463,656
2022-04-06	33.800	34.700	33.650	34.510	16.795	2,744,183
2022-04-01	33.980	34.180	33.160	33.830	16.464	2,252,551
2022-03-31	33.210	34.380	33.210	33.950	16.522	2,696,220
2022-03-30	32.920	33.740	32.920	33.580	16.342	2,165,931
2022-03-29	33.910	33.950	32.850	32.920	16.021	2,064,797
2022-03-28	33.510	33.800	32.330	33.530	16.318	3,093,920
2022-03-25	33.900	34.530	33.500	33.580	16.342	3,294,216
2022-03-24	34.880	34.880	33.650	33.740	16.420	3,274,552
2022-03-23	35.060	35.190	34.300	34.550	16.814	2,289,355
2022-03-22	35.390	35.390	34.150	34.540	16.809	2,678,538
2022-03-21	35.150	35.210	34.300	34.850	16.960	3,466,108
2022-03-18	34.820	35.300	34.510	35.140	17.101	2,481,696
2022-03-17	34.500	35.580	34.480	35.040	17.052	4,390,039
2022-03-16	33.920	34.360	32.600	33.990	16.541	6,136,863
2022-03-15	35.330	35.570	32.990	33.070	16.094	7,312,027
2022-03-14	37.120	37.850	35.970	35.970	17.505	3,971,183
2022-03-11	37.360	37.690	35.930	37.410	18.206	5,105,667
2022-03-10	39.000	39.640	37.270	37.790	18.391	7,758,844
2022-03-09	40.610	40.800	36.700	37.900	18.444	8,791,979
2022-03-08	41.410	41.950	40.400	40.400	19.661	3,369,310
2022-03-07	42.470	42.470	41.370	41.660	20.274	2,732,147
2022-03-04	42.860	43.250	42.240	42.590	20.727	3,181,014
2022-03-03	43.190	43.490	42.500	42.700	20.780	2,953,222
2022-03-02	42.420	43.220	42.220	43.190	21.019	3,225,737
2022-03-01	42.600	43.420	41.800	42.770	20.814	2,832,558
2022-02-28	42.540	43.350	42.120	42.590	20.727	2,546,395
2022-02-25	42.420	42.790	42.240	42.710	20.785	4,685,347
2022-02-24	44.030	44.130	41.290	41.980	20.430	9,391,036
2022-02-23	44.000	44.880	43.500	44.210	21.515	4,997,561
2022-02-22	43.920	44.400	42.920	43.810	21.320	7,805,700
2022-02-21	41.610	44.750	41.580	44.660	21.734	11,481,140
2022-02-18	41.150	41.790	41.150	41.600	20.245	2,851,934
2022-02-17	41.760	41.900	41.100	41.370	20.133	3,258,960
2022-02-16	41.770	42.250	41.470	41.640	20.264	3,033,253
2022-02-15	41.420	41.950	41.200	41.620	20.255	3,402,699
2022-02-14	41.290	42.220	40.800	41.440	20.167	4,667,777
2022-02-11	43.110	43.480	41.450	41.650	20.269	6,383,153
2022-02-10	43.440	43.960	42.680	43.120	20.985	5,398,585
2022-02-09	41.750	43.920	41.750	43.880	21.354	7,177,776

← NewerPage 19 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-14	0.0500 CNY
2026-06-12	0.0600 CNY
2025-10-22	0.0500 CNY
2024-05-29	0.0800 CNY
2023-05-19	0.0960 CNY
2022-05-19	0.1400 CNY
2021-06-04	0.1300 CNY
2020-06-11	0.1200 CNY
2019-06-04	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.