Shanghai Ganglian E Commerce historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 41.490 | 41.960 | 40.510 | 40.700 | 19.807 | 6,428,596 |
| 2021-11-05 | 43.260 | 43.300 | 41.450 | 41.550 | 20.220 | 7,096,334 |
| 2021-11-04 | 43.050 | 44.000 | 42.600 | 43.040 | 20.946 | 8,493,770 |
| 2021-11-03 | 41.860 | 43.700 | 41.410 | 43.210 | 21.028 | 15,322,811 |
| 2021-11-02 | 38.830 | 42.850 | 38.660 | 41.530 | 20.211 | 20,091,353 |
| 2021-11-01 | 38.330 | 39.400 | 37.390 | 39.330 | 19.140 | 13,526,684 |
| 2021-10-29 | 37.100 | 38.240 | 36.880 | 38.200 | 18.590 | 9,429,303 |
| 2021-10-28 | 36.970 | 37.650 | 36.580 | 37.000 | 18.006 | 9,505,290 |
| 2021-10-27 | 37.040 | 37.130 | 36.620 | 36.920 | 17.967 | 8,178,978 |
| 2021-10-26 | 38.260 | 38.390 | 37.440 | 37.620 | 18.308 | 11,008,670 |
| 2021-10-25 | 38.590 | 38.960 | 37.160 | 37.800 | 18.396 | 19,724,489 |
| 2021-10-22 | 41.490 | 41.490 | 37.790 | 39.140 | 19.048 | 23,411,828 |
← NewerPage 21 of 21 · 1,212 trading days
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.