Guangzhou Shangpin Home Collection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	10.420	10.690	10.420	10.560	9.730	1,271,561
2024-07-25	10.540	10.840	10.440	10.500	9.675	2,018,000
2024-07-24	10.320	10.760	10.060	10.600	9.767	2,552,300
2024-07-23	10.510	10.570	10.300	10.320	9.509	1,199,960
2024-07-22	10.570	10.640	10.440	10.510	9.684	1,188,500
2024-07-19	10.800	10.800	10.510	10.600	9.767	1,431,900
2024-07-18	10.440	10.510	10.180	10.500	9.675	1,480,203
2024-07-17	10.610	10.680	10.460	10.490	9.665	1,365,100
2024-07-16	10.550	10.630	10.450	10.560	9.730	1,151,814
2024-07-15	10.870	10.900	10.530	10.560	9.730	1,524,400
2024-07-12	11.020	11.400	10.880	10.910	10.052	2,183,940
2024-07-11	10.650	11.070	10.650	11.020	10.154	2,198,500
2024-07-10	10.460	10.630	10.400	10.520	9.693	1,121,800
2024-07-09	10.440	10.620	10.170	10.520	9.693	1,440,799
2024-07-08	10.700	10.720	10.280	10.460	9.638	2,019,389
2024-07-05	10.600	10.780	10.480	10.670	9.831	1,678,189
2024-07-04	10.890	10.930	10.350	10.750	9.905	3,971,166
2024-07-03	10.980	11.230	10.870	10.930	10.071	1,929,699
2024-07-02	11.170	11.250	10.960	11.030	10.163	2,591,900
2024-07-01	11.050	11.300	11.030	11.230	10.347	3,341,939
2024-06-28	11.060	11.360	10.960	11.060	10.191	1,723,600
2024-06-27	11.180	11.380	11.050	11.060	10.191	2,007,400
2024-06-26	11.070	11.310	11.010	11.270	10.384	2,307,500
2024-06-25	11.000	11.470	10.800	11.190	10.310	4,051,016
2024-06-24	11.130	11.130	10.500	10.750	9.905	3,807,900
2024-06-21	11.010	11.250	10.900	11.190	10.310	1,435,700
2024-06-20	11.430	11.440	11.030	11.030	10.163	2,048,100
2024-06-19	11.350	11.560	11.270	11.450	10.550	2,139,400
2024-06-18	11.370	11.420	11.230	11.400	10.504	1,306,500
2024-06-17	11.500	11.500	11.290	11.320	10.430	1,643,200
2024-06-14	11.370	11.690	11.200	11.590	10.679	2,332,500
2024-06-13	11.650	11.700	11.300	11.360	10.467	2,445,600
2024-06-12	11.500	11.650	11.400	11.610	10.697	1,926,794
2024-06-11	11.450	11.650	11.370	11.500	10.596	2,512,299
2024-06-07	12.300	12.400	11.670	11.740	10.817	3,235,943
2024-06-06	11.830	11.890	11.110	11.650	10.734	5,512,200
2024-06-05	12.000	12.070	11.760	11.830	10.900	3,274,899
2024-06-04	11.920	12.170	11.700	12.030	11.084	3,478,108
2024-06-03	12.160	12.160	11.720	12.010	11.066	5,094,460
2024-05-31	12.290	12.490	12.080	12.120	11.167	5,662,999
2024-05-30	12.650	12.680	12.240	12.300	11.333	4,999,991
2024-05-29	12.730	13.090	12.700	12.770	11.766	5,123,600
2024-05-28	13.610	13.690	12.650	12.700	11.702	7,647,960
2024-05-27	14.370	14.700	13.870	14.430	12.466	7,553,893
2024-05-24	14.930	15.180	14.250	14.370	12.415	9,913,493
2024-05-23	15.020	16.000	14.880	14.930	12.898	14,697,290
2024-05-22	15.010	16.080	14.700	15.330	13.244	18,895,490
2024-05-21	15.000	15.540	14.810	14.880	12.855	10,903,090
2024-05-20	15.800	15.850	15.080	15.200	13.132	20,878,990
2024-05-17	14.850	16.390	14.600	16.280	14.065	22,484,721
2024-05-16	13.730	15.540	13.630	14.750	12.743	13,197,750
2024-05-15	13.540	14.030	13.400	13.650	11.793	3,209,660
2024-05-14	13.420	13.750	13.200	13.620	11.767	3,028,147
2024-05-13	13.560	13.590	13.150	13.260	11.456	2,378,500
2024-05-10	13.850	13.860	13.520	13.660	11.801	2,370,900
2024-05-09	13.490	13.820	13.490	13.820	11.939	2,139,000
2024-05-08	13.830	13.840	13.440	13.460	11.628	1,773,228
2024-05-07	13.870	13.940	13.620	13.820	11.939	1,933,800
2024-05-06	13.610	13.860	13.600	13.840	11.957	2,901,680
2024-04-30	13.530	13.720	13.330	13.420	11.594	2,484,799

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	0.2000 CNY
2025-05-28	0.9000 CNY
2024-05-28	0.9000 CNY
2023-05-30	0.1500 CNY
2022-05-27	0.1500 CNY
2021-06-07	0.1500 CNY
2020-05-27	0.6000 CNY
2019-06-04	0.6000 CNY

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