Guangzhou Shangpin Home Collection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	19.380	19.950	19.100	19.710	16.909	2,396,232
2022-11-03	19.310	19.550	19.000	19.320	16.574	1,761,157
2022-11-02	19.230	19.750	19.010	19.590	16.806	2,955,200
2022-11-01	18.330	19.560	18.300	19.520	16.746	4,147,826
2022-10-31	17.820	18.980	17.820	18.150	15.570	3,063,300
2022-10-28	18.450	19.260	17.950	18.180	15.596	5,704,474
2022-10-27	17.400	18.170	17.400	18.000	15.442	2,468,742
2022-10-26	16.840	17.630	16.810	17.460	14.978	2,110,800
2022-10-25	17.310	17.420	16.710	16.810	14.421	2,177,700
2022-10-24	18.040	18.390	17.270	17.310	14.850	2,238,767
2022-10-21	18.220	18.560	17.940	18.020	15.459	1,476,058
2022-10-20	18.410	18.600	18.100	18.190	15.605	1,744,655
2022-10-19	18.760	18.800	18.360	18.400	15.785	1,309,705
2022-10-18	19.070	19.070	18.670	18.830	16.154	1,458,900
2022-10-17	18.780	19.080	18.660	19.030	16.325	1,641,640
2022-10-14	18.300	19.100	18.300	18.760	16.094	2,263,400
2022-10-13	18.080	18.380	17.870	18.300	15.699	1,765,800
2022-10-12	17.590	18.330	17.220	18.200	15.613	2,434,249
2022-10-11	18.000	18.150	17.390	17.590	15.090	1,831,700
2022-10-10	18.230	18.790	17.840	17.960	15.407	2,338,826
2022-09-30	18.570	18.820	18.220	18.220	15.630	2,139,000
2022-09-29	19.170	19.390	18.470	18.550	15.913	1,955,477
2022-09-28	19.200	19.550	18.900	19.110	16.394	2,497,090
2022-09-27	18.460	19.360	18.460	19.300	16.557	3,014,992
2022-09-26	18.640	18.940	18.470	18.550	15.913	2,540,457
2022-09-23	19.200	19.380	18.600	18.760	16.094	3,120,320
2022-09-22	19.410	19.750	19.150	19.150	16.428	2,951,600
2022-09-21	19.710	19.780	19.080	19.600	16.814	2,277,777
2022-09-20	20.130	20.330	19.650	19.810	16.994	2,024,400
2022-09-19	20.550	20.600	19.840	19.960	17.123	3,230,700
2022-09-16	21.950	22.180	20.730	20.830	17.869	3,566,000
2022-09-15	21.890	23.050	21.720	21.950	18.830	4,637,093
2022-09-14	21.920	22.260	21.500	21.730	18.642	3,059,700
2022-09-13	21.700	22.960	21.670	21.990	18.865	3,589,000
2022-09-09	21.100	21.850	20.900	21.690	18.607	2,544,060
2022-09-08	21.550	21.820	21.040	21.040	18.050	2,425,500
2022-09-07	21.970	21.980	21.530	21.580	18.513	1,537,500
2022-09-06	22.390	22.390	21.880	21.960	18.839	1,272,700
2022-09-05	22.740	22.870	21.910	22.250	19.088	1,890,975
2022-09-02	22.690	22.900	22.430	22.670	19.448	1,318,500
2022-09-01	23.230	23.390	22.500	22.700	19.474	1,930,300
2022-08-31	23.010	23.660	22.630	23.300	19.988	3,037,380
2022-08-30	23.010	23.450	22.780	23.360	20.040	3,283,287
2022-08-29	21.840	23.250	21.600	23.010	19.740	4,818,055
2022-08-26	21.850	22.150	21.480	21.520	18.461	1,275,565
2022-08-25	21.450	22.130	21.360	21.900	18.787	2,091,463
2022-08-24	22.320	22.370	21.220	21.280	18.255	1,911,012
2022-08-23	22.750	22.870	22.110	22.270	19.105	1,625,485
2022-08-22	22.660	23.230	22.300	22.750	19.517	1,497,743
2022-08-19	23.150	23.660	22.800	22.830	19.585	1,705,412
2022-08-18	22.610	23.500	22.400	23.040	19.765	1,904,452
2022-08-17	22.980	23.150	22.610	23.100	19.817	946,900
2022-08-16	22.740	23.040	22.630	22.990	19.722	913,780
2022-08-15	22.940	23.130	22.550	22.650	19.431	1,087,340
2022-08-12	22.820	23.310	22.660	23.080	19.800	1,445,885
2022-08-11	22.520	23.010	22.500	22.990	19.722	2,082,510
2022-08-10	22.270	22.600	22.180	22.320	19.148	1,158,173
2022-08-09	22.590	23.170	22.330	22.470	19.276	1,683,601
2022-08-08	22.600	22.790	22.200	22.360	19.182	1,490,674
2022-08-05	21.920	22.680	21.800	22.680	19.456	1,427,846

← NewerPage 17 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.