Guangzhou Shangpin Home Collection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	22.270	22.310	21.700	21.770	18.676	2,622,940
2023-02-03	22.720	23.110	22.220	22.430	19.242	3,137,240
2023-02-02	22.790	22.920	22.450	22.720	19.491	2,299,973
2023-02-01	22.690	22.780	22.390	22.660	19.439	2,751,780
2023-01-31	22.310	22.690	22.130	22.690	19.465	2,820,766
2023-01-30	22.410	22.700	22.170	22.300	19.130	3,367,800
2023-01-20	22.010	22.210	21.720	22.130	18.985	2,760,300
2023-01-19	21.770	22.140	21.640	21.990	18.865	2,566,860
2023-01-18	22.300	22.360	21.880	21.940	18.822	2,699,500
2023-01-17	22.950	22.950	22.150	22.300	19.130	3,660,100
2023-01-16	23.620	23.790	22.700	22.830	19.585	7,037,872
2023-01-13	22.690	24.480	22.310	23.880	20.486	8,890,532
2023-01-12	22.600	22.820	22.280	22.680	19.456	2,350,093
2023-01-11	22.480	22.870	22.160	22.420	19.233	3,215,396
2023-01-10	22.600	23.020	22.120	22.440	19.251	4,365,700
2023-01-09	22.140	22.690	21.870	22.560	19.354	5,640,500
2023-01-06	22.550	22.880	22.080	22.290	19.122	6,479,979
2023-01-05	22.910	22.920	21.750	22.270	19.105	8,377,954
2023-01-04	19.820	23.200	19.820	22.930	19.671	10,137,160
2023-01-03	19.520	20.010	19.510	19.880	17.054	1,686,760
2022-12-30	19.450	19.950	19.450	19.640	16.849	1,349,770
2022-12-29	20.490	20.640	19.580	19.620	16.831	2,902,500
2022-12-28	20.300	20.740	19.750	20.650	17.715	2,880,931
2022-12-27	20.080	20.550	19.900	20.220	17.346	1,949,200
2022-12-26	20.650	20.800	19.920	19.980	17.140	2,375,900
2022-12-23	20.520	21.090	20.060	20.650	17.715	2,037,945
2022-12-22	20.470	21.450	20.030	20.520	17.603	3,668,148
2022-12-21	19.820	20.370	19.750	20.150	17.286	1,784,276
2022-12-20	20.230	20.380	19.700	19.990	17.149	1,570,053
2022-12-19	20.710	21.070	20.000	20.340	17.449	2,066,880
2022-12-16	20.950	21.310	20.510	20.700	17.758	2,559,876
2022-12-15	21.260	21.640	20.720	20.780	17.827	2,136,300
2022-12-14	21.230	21.330	20.860	21.270	18.247	1,566,800
2022-12-13	20.700	21.380	20.550	21.130	18.127	2,540,875
2022-12-12	21.070	21.500	20.710	20.730	17.784	2,308,873
2022-12-09	20.760	21.500	20.760	21.290	18.264	3,304,998
2022-12-08	20.800	21.060	20.450	20.750	17.801	2,154,154
2022-12-07	20.690	21.190	20.560	20.950	17.972	2,068,200
2022-12-06	21.010	21.190	20.640	20.780	17.827	2,054,200
2022-12-05	20.520	21.180	20.520	21.160	18.153	3,308,780
2022-12-02	20.520	20.670	20.220	20.460	17.552	1,435,300
2022-12-01	20.450	20.990	20.450	20.590	17.664	2,283,150
2022-11-30	21.040	21.040	20.250	20.280	17.398	3,034,262
2022-11-29	21.050	21.380	20.400	21.110	18.110	4,497,009
2022-11-28	20.220	20.440	19.500	19.770	16.960	2,288,100
2022-11-25	19.830	20.780	19.690	20.370	17.475	2,928,403
2022-11-24	19.750	20.160	19.550	19.680	16.883	1,650,920
2022-11-23	20.200	20.200	19.380	19.640	16.849	1,890,800
2022-11-22	20.490	20.650	19.960	20.200	17.329	2,684,995
2022-11-21	20.730	20.730	20.000	20.330	17.440	3,116,832
2022-11-18	21.040	21.200	20.710	20.780	17.827	1,497,800
2022-11-17	21.070	21.230	20.700	20.950	17.972	2,169,437
2022-11-16	21.580	21.620	20.910	21.080	18.084	2,860,600
2022-11-15	21.000	21.640	20.710	21.530	18.470	4,185,057
2022-11-14	21.900	21.960	20.820	21.060	18.067	7,649,217
2022-11-11	20.170	21.690	19.920	21.200	18.187	5,420,391
2022-11-10	19.730	20.090	19.280	19.810	16.994	2,267,800
2022-11-09	19.530	19.930	19.330	19.560	16.780	1,556,400
2022-11-08	19.880	19.910	19.400	19.510	16.737	1,642,800
2022-11-07	19.570	19.900	19.450	19.880	17.054	1,913,763

← NewerPage 16 of 21 · 1,219 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.