Guangzhou Shangpin Home Collection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	13.160	13.640	13.010	13.590	11.741	3,793,440
2024-04-26	12.910	13.200	12.800	13.200	11.404	2,011,280
2024-04-25	12.930	13.220	12.830	12.950	11.188	1,905,500
2024-04-24	12.790	13.170	12.750	12.950	11.188	1,930,160
2024-04-23	12.570	12.920	12.520	12.810	11.067	1,983,300
2024-04-22	12.500	12.720	12.080	12.620	10.903	1,986,600
2024-04-19	12.700	12.750	12.350	12.450	10.756	1,959,152
2024-04-18	12.650	12.980	12.410	12.730	10.998	2,578,340
2024-04-17	11.960	12.700	11.960	12.680	10.955	3,677,700
2024-04-16	12.420	12.430	11.680	11.910	10.289	3,740,600
2024-04-15	13.360	13.440	12.260	12.590	10.877	4,169,700
2024-04-12	13.550	13.790	13.290	13.370	11.551	1,891,140
2024-04-11	13.660	13.830	13.480	13.480	11.646	1,879,800
2024-04-10	14.200	14.200	13.500	13.660	11.801	2,130,042
2024-04-09	13.940	14.220	13.900	14.200	12.268	1,695,668
2024-04-08	14.640	14.690	13.900	13.950	12.052	2,289,900
2024-04-03	14.790	14.950	14.580	14.640	12.648	2,283,007
2024-04-02	14.690	14.840	14.560	14.740	12.734	2,316,492
2024-04-01	14.090	14.770	14.090	14.760	12.751	3,039,082
2024-03-29	14.070	14.230	13.890	14.100	12.181	2,518,600
2024-03-28	13.830	14.300	13.720	14.090	12.173	3,118,000
2024-03-27	14.160	14.460	13.800	13.800	11.922	3,033,800
2024-03-26	14.230	14.460	13.950	14.260	12.320	2,869,675
2024-03-25	14.500	14.740	14.160	14.230	12.294	3,291,255
2024-03-22	15.030	15.110	14.490	14.580	12.596	3,038,100
2024-03-21	15.110	15.240	14.730	14.980	12.942	2,861,600
2024-03-20	14.890	15.280	14.790	15.140	13.080	3,164,275
2024-03-19	14.680	15.050	14.680	14.870	12.846	3,322,575
2024-03-18	14.770	14.900	14.510	14.830	12.812	3,642,075
2024-03-15	14.720	14.980	14.490	14.790	12.777	3,329,860
2024-03-14	14.720	15.200	14.390	14.780	12.769	4,739,200
2024-03-13	14.910	14.920	14.500	14.720	12.717	3,677,900
2024-03-12	14.310	15.110	14.220	14.930	12.898	5,302,212
2024-03-11	14.030	14.290	13.990	14.280	12.337	2,438,900
2024-03-08	14.180	14.260	13.910	14.100	12.181	2,239,568
2024-03-07	14.340	14.550	14.030	14.180	12.250	3,760,828
2024-03-06	14.690	14.730	14.010	14.420	12.458	5,926,500
2024-03-05	15.200	15.840	14.940	15.000	12.959	8,551,060
2024-03-04	14.110	14.960	13.820	14.800	12.786	4,597,767
2024-03-01	14.200	14.290	13.960	14.140	12.216	2,546,900
2024-02-29	13.650	14.270	13.570	14.120	12.199	3,987,400
2024-02-28	14.900	15.360	13.810	13.810	11.931	4,542,100
2024-02-27	14.500	14.920	14.360	14.910	12.881	1,788,303
2024-02-26	14.420	15.040	14.280	14.580	12.596	3,262,299
2024-02-23	14.170	14.500	14.030	14.500	12.527	2,259,700
2024-02-22	13.920	14.280	13.830	14.160	12.233	2,174,591
2024-02-21	13.830	14.560	13.710	14.050	12.138	2,553,374
2024-02-20	13.930	14.040	13.610	13.970	12.069	2,190,655
2024-02-19	13.700	14.560	13.500	13.930	12.034	3,573,689
2024-02-08	12.230	13.690	12.010	13.530	11.689	4,254,332
2024-02-07	12.510	12.510	11.850	12.250	10.583	4,755,907
2024-02-06	11.520	12.260	10.440	12.260	10.592	5,911,565
2024-02-05	13.220	13.220	11.360	11.640	10.056	5,805,100
2024-02-02	14.030	14.350	12.830	13.360	11.542	3,467,400
2024-02-01	14.410	14.410	13.670	14.120	12.199	2,691,893
2024-01-31	15.480	15.520	14.330	14.450	12.484	2,835,043
2024-01-30	15.920	15.990	15.300	15.400	13.304	1,872,243
2024-01-29	16.750	16.870	15.810	15.830	13.676	2,225,214
2024-01-26	16.050	16.650	16.050	16.300	14.082	3,116,400
2024-01-25	15.500	16.230	15.410	16.220	14.013	2,995,519

← NewerPage 11 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.