Guangzhou Shangpin Home Collection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	18.300	18.500	18.040	18.190	15.715	2,172,080
2023-10-30	18.340	18.470	18.250	18.310	15.818	3,003,280
2023-10-27	18.210	18.610	18.100	18.490	15.974	2,863,848
2023-10-26	17.970	18.130	17.670	18.090	15.628	1,670,100
2023-10-25	18.000	18.210	17.900	18.080	15.620	1,922,400
2023-10-24	17.690	17.950	17.520	17.850	15.421	1,557,400
2023-10-23	17.880	17.890	17.450	17.550	15.162	1,843,760
2023-10-20	18.050	18.200	17.860	17.890	15.456	1,290,400
2023-10-19	18.160	18.520	17.920	18.050	15.594	1,525,600
2023-10-18	18.500	18.500	18.100	18.110	15.646	1,253,748
2023-10-17	18.350	18.570	18.000	18.500	15.983	1,575,100
2023-10-16	18.480	18.760	18.230	18.360	15.862	1,353,900
2023-10-13	18.590	18.700	18.230	18.480	15.965	1,708,300
2023-10-12	18.680	18.800	18.550	18.600	16.069	1,525,300
2023-10-11	18.580	18.740	18.450	18.590	16.060	1,603,111
2023-10-10	19.000	19.150	18.500	18.580	16.052	2,756,111
2023-10-09	19.400	19.480	18.880	19.000	16.414	2,880,500
2023-09-28	19.150	19.580	19.130	19.440	16.795	1,867,200
2023-09-27	19.000	19.350	18.850	19.120	16.518	1,459,135
2023-09-26	19.190	19.200	18.970	19.030	16.440	1,586,900
2023-09-25	19.350	19.350	18.940	19.060	16.466	2,050,589
2023-09-22	19.060	19.370	18.910	19.290	16.665	1,988,200
2023-09-21	19.300	19.400	18.950	19.090	16.492	1,561,600
2023-09-20	19.200	19.480	19.100	19.120	16.518	1,660,200
2023-09-19	19.400	19.430	19.160	19.190	16.579	1,174,600
2023-09-18	19.390	19.760	19.170	19.460	16.812	2,038,900
2023-09-15	19.560	19.710	19.350	19.400	16.760	1,543,900
2023-09-14	19.880	19.880	19.300	19.420	16.777	2,059,800
2023-09-13	20.120	20.280	19.550	19.800	17.106	2,490,300
2023-09-12	20.350	20.600	20.140	20.220	17.468	1,754,500
2023-09-11	20.870	20.970	20.340	20.530	17.736	2,493,100
2023-09-08	20.970	21.360	20.510	20.910	18.065	3,075,700
2023-09-07	21.230	22.180	20.960	20.980	18.125	3,705,612
2023-09-06	21.460	21.600	21.120	21.400	18.488	3,405,300
2023-09-05	21.830	22.100	21.460	21.580	18.643	7,215,580
2023-09-04	20.770	22.480	20.770	22.200	19.179	11,861,190
2023-09-01	20.380	21.280	20.310	20.670	17.857	8,525,733
2023-08-31	19.600	20.300	19.520	19.590	16.924	5,239,680
2023-08-30	19.390	19.650	19.180	19.410	16.769	4,074,780
2023-08-29	18.890	19.540	18.800	19.500	16.846	2,628,300
2023-08-28	19.800	19.800	18.610	18.880	16.311	3,608,100
2023-08-25	18.580	18.730	18.150	18.290	15.801	1,847,100
2023-08-24	18.660	18.890	18.420	18.620	16.086	1,651,200
2023-08-23	19.110	19.190	18.570	18.610	16.078	1,694,700
2023-08-22	19.310	19.560	18.730	19.110	16.510	2,930,500
2023-08-21	19.650	19.900	19.200	19.220	16.605	2,673,800
2023-08-18	19.900	20.170	19.750	19.840	17.140	2,322,600
2023-08-17	19.590	20.110	19.300	20.080	17.348	3,300,700
2023-08-16	19.460	20.110	19.420	19.540	16.881	2,737,920
2023-08-15	19.680	19.860	19.320	19.470	16.821	1,620,900
2023-08-14	19.650	19.850	19.280	19.740	17.054	2,065,400
2023-08-11	20.250	20.430	19.820	19.840	17.140	2,260,052
2023-08-10	20.070	20.320	20.010	20.270	17.512	1,555,000
2023-08-09	20.400	20.520	20.090	20.120	17.382	1,329,700
2023-08-08	20.660	20.660	20.330	20.400	17.624	1,987,300
2023-08-07	21.200	21.260	20.530	20.700	17.883	3,134,300
2023-08-04	21.530	21.830	21.200	21.300	18.401	2,949,000
2023-08-03	21.110	21.590	20.930	21.430	18.514	2,922,400
2023-08-02	21.250	21.700	21.010	21.210	18.324	2,546,952
2023-08-01	21.730	21.730	21.170	21.350	18.445	2,809,500

← NewerPage 13 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.