Guangzhou Shangpin Home Collection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	21.250	21.390	20.550	21.050	18.058	3,834,023
2023-04-28	21.310	21.520	20.320	21.450	18.401	5,096,742
2023-04-27	21.350	22.270	21.090	21.900	18.787	3,577,743
2023-04-26	21.080	21.650	21.010	21.330	18.298	2,718,900
2023-04-25	22.050	22.200	20.640	21.090	18.092	4,273,404
2023-04-24	22.060	22.370	21.900	22.000	18.873	2,638,160
2023-04-21	23.150	23.650	22.200	22.230	19.070	3,374,800
2023-04-20	22.960	23.390	22.710	23.150	19.860	2,639,000
2023-04-19	23.910	23.930	22.960	22.960	19.697	3,861,400
2023-04-18	23.770	24.390	23.400	24.050	20.632	4,342,100
2023-04-17	23.910	24.270	23.500	23.910	20.512	2,599,700
2023-04-14	23.860	24.150	23.520	23.930	20.529	2,974,800
2023-04-13	23.620	24.300	23.370	23.740	20.366	3,199,900
2023-04-12	23.910	24.270	23.450	23.620	20.263	2,413,500
2023-04-11	23.860	24.260	23.610	23.790	20.409	2,523,958
2023-04-10	24.210	24.290	23.660	23.860	20.469	3,112,900
2023-04-07	23.770	25.270	23.610	24.330	20.872	5,565,912
2023-04-06	24.500	24.500	23.770	23.810	20.426	3,045,507
2023-04-04	24.980	25.270	24.060	24.380	20.915	4,220,361
2023-04-03	24.480	25.650	24.410	24.920	21.378	5,591,064
2023-03-31	24.850	25.890	24.430	24.490	21.009	5,860,000
2023-03-30	24.230	25.400	23.850	24.800	21.275	7,351,573
2023-03-29	24.480	24.550	23.890	24.050	20.632	3,156,800
2023-03-28	25.280	25.290	24.260	24.330	20.872	4,507,780
2023-03-27	27.290	27.400	24.990	25.090	21.524	9,030,880
2023-03-24	28.000	28.000	27.090	27.280	23.403	4,933,303
2023-03-23	28.480	28.760	26.990	27.450	23.549	10,116,850
2023-03-22	28.220	29.900	28.220	28.480	24.432	16,009,170
2023-03-21	23.320	27.200	23.080	26.780	22.974	12,880,320
2023-03-20	22.470	23.580	22.270	23.280	19.971	4,448,925
2023-03-17	22.220	22.750	22.010	22.530	19.328	3,106,490
2023-03-16	22.500	22.550	21.980	22.020	18.890	1,876,668
2023-03-15	22.000	23.070	21.880	22.600	19.388	3,056,200
2023-03-14	22.480	22.580	21.740	21.820	18.719	2,304,000
2023-03-13	22.810	23.100	22.200	22.480	19.285	2,454,420
2023-03-10	23.200	23.300	22.800	22.900	19.645	2,423,300
2023-03-09	23.470	23.670	23.070	23.260	19.954	1,668,131
2023-03-08	23.130	23.820	23.040	23.280	19.971	2,819,531
2023-03-07	24.090	24.200	23.030	23.130	19.843	4,445,040
2023-03-06	24.970	25.000	23.890	24.160	20.726	3,280,827
2023-03-03	25.160	25.480	24.660	24.970	21.421	2,812,300
2023-03-02	26.200	26.240	24.800	25.080	21.515	4,499,419
2023-03-01	25.650	26.320	25.270	26.200	22.476	3,861,068
2023-02-28	25.410	26.190	25.180	25.570	21.936	2,595,800
2023-02-27	25.880	25.880	25.300	25.570	21.936	2,431,700
2023-02-24	25.660	26.010	25.260	25.980	22.287	3,042,000
2023-02-23	26.330	26.490	25.660	25.900	22.219	3,812,193
2023-02-22	26.280	26.450	25.810	26.290	22.553	4,152,593
2023-02-21	25.800	26.680	25.500	26.590	22.811	8,633,219
2023-02-20	24.000	26.010	23.820	25.800	22.133	8,596,236
2023-02-17	23.760	24.490	23.700	23.880	20.486	3,637,942
2023-02-16	24.640	24.880	23.360	23.590	20.237	4,169,860
2023-02-15	24.710	25.200	24.530	24.640	21.138	4,074,243
2023-02-14	23.970	25.580	23.850	25.100	21.533	8,224,599
2023-02-13	23.190	24.200	22.900	24.200	20.760	7,655,266
2023-02-10	23.140	23.700	22.830	23.100	19.817	4,909,640
2023-02-09	22.420	22.880	22.310	22.720	19.491	2,502,200
2023-02-08	22.670	22.730	22.220	22.360	19.182	2,389,500
2023-02-07	21.900	23.250	21.870	22.510	19.311	4,623,847
2023-02-06	22.270	22.310	21.700	21.770	18.676	2,622,940

← NewerPage 15 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.