Guangzhou Shangpin Home Collection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	21.700	22.080	21.480	21.920	18.804	1,142,492
2022-08-03	21.550	22.230	21.270	21.700	18.616	1,399,109
2022-08-02	22.790	22.800	21.270	21.550	18.487	2,457,786
2022-08-01	22.990	23.200	22.790	22.970	19.705	980,345
2022-07-29	23.440	23.590	22.920	23.000	19.731	1,378,042
2022-07-28	23.380	23.500	23.220	23.280	19.971	1,354,056
2022-07-27	23.160	23.400	22.990	23.250	19.945	1,261,853
2022-07-26	22.730	23.280	22.600	23.100	19.817	1,673,814
2022-07-25	22.570	23.080	22.420	22.710	19.482	1,981,262
2022-07-22	22.910	23.210	22.330	22.570	19.362	1,803,880
2022-07-21	22.900	23.050	22.630	23.000	19.731	1,574,034
2022-07-20	22.930	23.070	22.700	22.880	19.628	1,511,903
2022-07-19	22.600	22.950	22.420	22.950	19.688	1,731,202
2022-07-18	22.350	22.930	22.350	22.600	19.388	1,938,618
2022-07-15	23.880	23.980	22.360	22.400	19.216	3,127,996
2022-07-14	23.970	24.130	23.760	23.800	20.417	1,025,453
2022-07-13	23.900	24.160	23.610	23.950	20.546	1,147,761
2022-07-12	24.360	24.480	23.770	23.810	20.426	1,606,900
2022-07-11	24.810	24.880	24.110	24.290	20.838	1,350,066
2022-07-08	24.760	25.000	24.680	24.730	21.215	1,512,201
2022-07-07	25.200	25.490	24.720	24.720	21.207	2,317,264
2022-07-06	25.910	25.930	25.050	25.350	21.747	2,212,780
2022-07-05	26.760	26.990	25.500	25.800	22.133	3,161,483
2022-07-04	27.280	27.690	26.080	26.680	22.888	3,504,000
2022-07-01	29.210	29.500	27.300	27.580	23.660	4,848,671
2022-06-30	26.180	29.280	26.000	28.450	24.406	6,088,847
2022-06-29	26.420	27.200	26.080	26.200	22.476	2,861,504
2022-06-28	26.310	26.470	25.930	26.420	22.665	1,571,800
2022-06-27	26.460	26.680	26.070	26.330	22.588	2,097,440
2022-06-24	25.240	26.950	25.240	26.090	22.382	2,973,400
2022-06-23	25.420	25.660	24.910	25.230	21.644	1,619,750
2022-06-22	26.480	26.730	25.390	25.390	21.781	2,232,600
2022-06-21	26.400	27.140	26.000	26.480	22.716	3,646,239
2022-06-20	25.420	26.820	25.420	26.340	22.596	3,267,605
2022-06-17	25.450	25.590	24.860	25.420	21.807	1,033,060
2022-06-16	25.210	25.940	25.210	25.650	22.004	1,523,706
2022-06-15	24.730	25.700	24.350	25.150	21.575	1,718,897
2022-06-14	24.950	24.950	23.800	24.740	21.224	1,252,968
2022-06-13	25.010	25.370	24.660	24.960	21.412	649,213
2022-06-10	24.760	25.200	24.610	25.130	21.558	681,660
2022-06-09	25.880	25.880	24.720	24.960	21.412	853,535
2022-06-08	26.150	26.210	25.310	25.760	22.099	883,544
2022-06-07	26.380	26.750	25.850	25.970	22.279	823,760
2022-06-06	26.280	26.470	25.980	26.370	22.622	1,155,921
2022-06-02	26.220	26.220	25.470	26.070	22.365	1,106,255
2022-06-01	25.710	26.340	25.420	25.970	22.279	1,323,780
2022-05-31	25.020	25.800	24.900	25.700	22.047	1,179,640
2022-05-30	24.560	25.040	24.450	25.040	21.481	816,822
2022-05-27	24.960	25.270	24.430	24.540	21.052	693,198
2022-05-26	24.800	25.090	24.350	24.900	21.232	1,192,458
2022-05-25	24.400	24.810	24.170	24.750	21.104	821,800
2022-05-24	26.260	26.350	24.400	24.460	20.857	1,337,942
2022-05-23	26.180	26.570	25.780	26.160	22.307	1,042,166
2022-05-20	25.800	26.500	25.700	26.140	22.290	1,958,866
2022-05-19	25.600	26.220	25.300	25.880	22.068	736,900
2022-05-18	25.800	26.150	25.430	25.960	22.136	1,911,000
2022-05-17	26.000	26.400	25.200	25.970	22.145	1,395,200
2022-05-16	26.450	27.850	26.180	26.310	22.435	1,849,755
2022-05-13	26.290	26.580	25.780	26.170	22.315	665,837
2022-05-12	25.650	26.240	25.120	26.080	22.238	515,022

← NewerPage 18 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.