Guangzhou Shangpin Home Collection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	15.250	15.720	14.860	15.590	13.469	2,749,820
2024-01-23	15.290	15.370	14.830	15.140	13.080	2,828,296
2024-01-22	16.580	16.590	15.210	15.210	13.140	3,391,000
2024-01-19	16.690	17.050	16.530	16.570	14.315	2,101,300
2024-01-18	17.120	17.170	16.290	16.650	14.384	3,067,300
2024-01-17	17.570	17.570	17.050	17.120	14.790	1,280,100
2024-01-16	17.550	17.610	17.240	17.500	15.119	1,441,700
2024-01-15	17.510	17.640	17.260	17.560	15.170	1,368,700
2024-01-12	17.670	17.920	17.470	17.500	15.119	1,594,800
2024-01-11	17.520	17.800	17.410	17.670	15.265	1,442,900
2024-01-10	17.610	17.800	17.370	17.520	15.136	1,376,620
2024-01-09	17.450	17.880	17.450	17.600	15.205	1,919,300
2024-01-08	17.820	17.890	17.430	17.430	15.058	1,586,000
2024-01-05	17.960	18.250	17.700	17.760	15.343	1,913,700
2024-01-04	18.000	18.050	17.860	18.000	15.551	1,431,539
2024-01-03	18.090	18.150	17.870	18.040	15.585	1,834,300
2024-01-02	18.070	18.420	17.940	18.090	15.628	3,425,989
2023-12-29	17.750	17.980	17.550	17.920	15.481	2,346,100
2023-12-28	17.130	17.730	16.980	17.680	15.274	3,046,369
2023-12-27	16.850	17.330	16.770	17.210	14.868	2,338,600
2023-12-26	17.160	17.180	16.690	16.850	14.557	3,008,052
2023-12-25	17.800	17.830	16.980	17.150	14.816	3,963,075
2023-12-22	18.260	18.350	17.770	17.780	15.360	3,120,000
2023-12-21	17.580	18.270	17.510	18.230	15.749	4,673,566
2023-12-20	17.840	18.080	17.600	17.600	15.205	3,448,866
2023-12-19	17.250	17.890	17.250	17.850	15.421	4,451,225
2023-12-18	17.740	17.740	17.230	17.290	14.937	4,020,117
2023-12-15	17.510	18.080	17.480	17.700	15.291	5,412,293
2023-12-14	18.130	18.250	17.520	17.530	15.145	6,527,282
2023-12-13	18.740	18.800	18.120	18.180	15.706	6,237,375
2023-12-12	18.600	19.320	18.500	18.830	16.268	8,049,334
2023-12-11	18.380	18.830	17.940	18.690	16.147	9,226,466
2023-12-08	17.850	18.840	17.830	18.190	15.715	6,814,552
2023-12-07	17.780	17.830	17.490	17.670	15.265	1,451,100
2023-12-06	17.610	17.890	17.450	17.730	15.317	1,590,000
2023-12-05	18.000	18.000	17.660	17.670	15.265	1,403,100
2023-12-04	18.250	18.260	17.950	17.990	15.542	1,766,900
2023-12-01	18.060	18.250	18.000	18.150	15.680	1,642,500
2023-11-30	18.360	18.390	18.020	18.060	15.602	1,493,774
2023-11-29	18.650	18.650	18.230	18.230	15.749	1,597,140
2023-11-28	18.480	18.650	18.260	18.650	16.112	1,758,812
2023-11-27	18.560	18.580	18.130	18.330	15.836	1,876,600
2023-11-24	18.870	19.080	18.570	18.670	16.129	1,619,100
2023-11-23	18.550	18.910	18.480	18.880	16.311	2,015,100
2023-11-22	18.860	18.890	18.520	18.520	16.000	2,181,100
2023-11-21	18.970	19.250	18.800	18.820	16.259	2,575,500
2023-11-20	18.730	18.900	18.560	18.840	16.276	1,796,200
2023-11-17	18.880	18.880	18.480	18.690	16.147	1,666,500
2023-11-16	18.910	19.000	18.650	18.710	16.164	1,569,700
2023-11-15	18.950	19.080	18.840	18.910	16.337	1,943,700
2023-11-14	18.720	18.870	18.550	18.850	16.285	1,887,800
2023-11-13	18.530	18.760	18.480	18.610	16.078	1,633,400
2023-11-10	18.620	18.670	18.330	18.530	16.008	1,717,000
2023-11-09	18.710	18.900	18.600	18.690	16.147	1,619,500
2023-11-08	18.660	18.880	18.660	18.780	16.224	2,119,570
2023-11-07	18.850	18.900	18.530	18.760	16.207	2,328,134
2023-11-06	18.390	19.220	18.290	18.850	16.285	3,884,800
2023-11-03	18.260	18.470	18.220	18.280	15.792	2,030,600
2023-11-02	18.280	18.480	18.220	18.260	15.775	1,774,520
2023-11-01	18.220	18.310	18.060	18.260	15.775	1,517,979

← NewerPage 12 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.