Guangzhou Shangpin Home Collection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	21.510	22.000	21.390	21.700	18.747	5,843,980
2023-07-28	20.640	21.350	20.610	21.240	18.350	4,892,600
2023-07-27	20.660	20.910	20.500	20.640	17.831	2,494,400
2023-07-26	20.950	21.250	20.730	20.870	18.030	3,202,100
2023-07-25	20.130	21.160	20.110	20.970	18.116	6,643,800
2023-07-24	20.300	20.470	19.580	19.780	17.088	1,651,800
2023-07-21	20.100	20.380	19.970	20.130	17.391	1,530,000
2023-07-20	20.190	20.600	20.150	20.230	17.477	3,194,100
2023-07-19	19.880	20.300	19.810	20.230	17.477	3,753,180
2023-07-18	19.400	20.070	19.330	19.830	17.132	3,223,786
2023-07-17	19.650	19.650	19.270	19.420	16.777	1,796,770
2023-07-14	19.910	19.940	19.530	19.570	16.907	2,241,724
2023-07-13	19.790	19.990	19.750	19.880	17.175	1,822,024
2023-07-12	20.110	20.680	19.810	19.840	17.140	2,316,700
2023-07-11	19.720	20.180	19.720	20.110	17.373	2,608,181
2023-07-10	19.660	19.850	19.590	19.660	16.985	1,529,200
2023-07-07	19.610	19.870	19.500	19.680	17.002	1,803,475
2023-07-06	19.810	20.040	19.590	19.660	16.985	2,071,200
2023-07-05	20.050	20.170	19.800	19.810	17.114	2,024,200
2023-07-04	20.070	20.390	20.010	20.110	17.373	2,078,400
2023-07-03	19.900	20.500	19.770	20.220	17.468	3,274,580
2023-06-30	21.250	21.480	20.220	20.280	17.520	7,357,172
2023-06-29	21.180	21.320	20.570	20.600	17.797	3,090,000
2023-06-28	20.780	21.360	20.060	21.360	18.453	4,906,805
2023-06-27	19.430	20.890	19.430	20.840	18.004	4,834,140
2023-06-26	19.980	20.140	19.400	19.430	16.786	3,139,565
2023-06-21	20.700	20.820	20.020	20.020	17.296	2,671,506
2023-06-20	21.060	21.270	20.680	20.790	17.961	2,948,334
2023-06-19	21.790	21.830	21.100	21.120	18.246	3,413,100
2023-06-16	21.870	22.000	21.560	21.730	18.773	3,062,522
2023-06-15	22.000	22.110	21.720	21.780	18.816	2,668,355
2023-06-14	22.300	22.760	21.840	21.970	18.980	3,791,034
2023-06-13	22.400	22.770	22.050	22.190	19.170	3,401,000
2023-06-12	21.990	22.690	21.420	22.350	19.309	3,964,225
2023-06-09	22.650	22.760	21.760	21.940	18.954	4,283,160
2023-06-08	22.010	22.860	21.960	22.530	19.464	4,681,360
2023-06-07	22.440	23.080	21.940	22.130	19.119	4,303,760
2023-06-06	22.360	23.330	22.260	22.660	19.576	5,461,182
2023-06-05	22.940	23.200	22.180	22.510	19.447	4,561,122
2023-06-02	21.990	23.630	21.950	23.270	20.103	6,181,326
2023-06-01	21.240	22.460	21.100	21.960	18.972	4,023,908
2023-05-31	21.640	21.670	21.320	21.400	18.488	1,916,000
2023-05-30	21.320	21.840	20.970	21.530	18.600	2,768,149
2023-05-29	21.880	21.880	20.880	21.420	18.376	3,431,708
2023-05-26	21.480	22.220	21.280	21.710	18.624	2,962,000
2023-05-25	21.780	21.990	21.280	21.500	18.444	1,933,800
2023-05-24	22.080	22.170	21.770	21.780	18.684	1,407,723
2023-05-23	22.910	23.100	22.230	22.240	19.079	1,684,677
2023-05-22	22.760	23.020	22.590	22.840	19.594	2,043,900
2023-05-19	23.400	23.460	22.900	22.940	19.680	1,887,500
2023-05-18	23.380	23.680	23.190	23.390	20.066	2,161,260
2023-05-17	23.700	23.970	23.280	23.520	20.177	2,340,455
2023-05-16	24.900	24.900	23.590	23.740	20.366	4,612,095
2023-05-15	25.060	25.190	24.220	24.740	21.224	3,501,747
2023-05-12	26.100	26.360	24.840	24.910	21.370	5,818,160
2023-05-11	25.220	26.900	24.950	26.160	22.442	12,390,920
2023-05-10	22.330	26.100	22.330	25.980	22.287	16,402,260
2023-05-09	22.970	23.490	21.810	22.220	19.062	7,676,723
2023-05-08	20.800	23.300	20.630	22.000	18.873	6,904,738
2023-05-05	21.170	21.170	20.280	20.790	17.835	3,041,100

← NewerPage 14 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.