Guangzhou Shangpin Home Collection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	25.770	26.490	25.770	25.820	22.017	703,737
2022-05-10	25.420	26.180	25.420	25.900	22.085	588,700
2022-05-09	25.140	26.370	25.140	25.870	22.059	711,100
2022-05-06	25.220	25.630	25.000	25.340	21.607	571,800
2022-05-05	25.170	25.980	24.710	25.630	21.855	941,300
2022-04-29	23.380	25.180	23.100	25.040	21.352	1,435,700
2022-04-28	23.850	24.220	23.150	23.470	20.013	1,419,322
2022-04-27	24.830	25.050	23.650	24.800	21.147	1,260,080
2022-04-26	25.120	26.400	24.500	24.830	21.173	1,353,800
2022-04-25	27.400	27.540	25.100	25.100	21.403	1,219,700
2022-04-22	27.690	28.300	27.010	27.870	23.765	769,020
2022-04-21	28.680	28.920	27.630	27.810	23.714	799,300
2022-04-20	29.240	29.600	28.660	28.880	24.626	707,929
2022-04-19	29.660	30.030	29.140	29.240	24.933	696,789
2022-04-18	29.750	30.000	29.060	29.750	25.368	433,060
2022-04-15	29.860	29.960	29.120	29.750	25.368	681,820
2022-04-14	29.850	30.650	29.850	30.090	25.658	649,640
2022-04-13	30.600	30.600	29.700	29.720	25.342	852,751
2022-04-12	30.390	31.000	29.860	30.980	26.417	827,200
2022-04-11	31.470	31.510	30.060	30.230	25.777	900,900
2022-04-08	32.000	32.680	31.130	31.540	26.894	1,001,600
2022-04-07	33.480	33.600	32.010	32.130	27.397	1,508,100
2022-04-06	31.900	34.800	31.900	33.300	28.395	2,856,670
2022-04-01	31.810	32.180	31.330	32.060	27.338	895,600
2022-03-31	32.110	33.230	31.940	32.230	27.483	1,565,600
2022-03-30	30.980	32.300	30.650	32.210	27.465	1,373,700
2022-03-29	31.410	31.570	30.350	30.470	25.982	927,800
2022-03-28	31.600	32.050	30.970	31.420	26.792	804,030
2022-03-25	31.940	32.230	31.560	31.860	27.167	895,920
2022-03-24	33.200	33.250	31.690	31.920	27.218	1,682,105
2022-03-23	34.150	34.190	32.500	33.240	28.344	2,601,935
2022-03-22	32.230	37.320	31.500	34.490	29.410	3,485,994
2022-03-21	32.230	32.500	31.800	32.340	27.576	614,180
2022-03-18	31.990	32.580	31.850	32.230	27.483	891,196
2022-03-17	31.400	32.770	31.080	32.090	27.363	1,123,649
2022-03-16	30.350	31.280	29.450	31.030	26.459	1,236,200
2022-03-15	31.810	31.810	29.770	29.790	25.402	1,221,640
2022-03-14	32.680	32.980	31.750	31.800	27.116	717,720
2022-03-11	32.000	33.100	31.020	33.050	28.182	1,190,900
2022-03-10	33.150	33.680	32.310	32.410	27.636	845,980
2022-03-09	34.050	34.490	30.820	32.530	27.738	1,626,668
2022-03-08	36.050	36.250	33.880	33.880	28.890	1,268,665
2022-03-07	36.720	36.750	36.000	36.050	30.740	711,620
2022-03-04	36.940	37.280	36.720	36.870	31.439	511,260
2022-03-03	36.990	37.570	36.760	37.170	31.695	627,879
2022-03-02	36.990	37.020	36.260	37.000	31.550	476,985
2022-03-01	36.780	37.200	36.530	37.020	31.567	477,802
2022-02-28	36.820	37.180	36.050	36.770	31.354	649,961
2022-02-25	36.540	37.480	36.540	36.820	31.396	745,580
2022-02-24	37.650	37.840	35.880	36.460	31.089	1,548,319
2022-02-23	37.730	38.050	37.540	37.990	32.394	521,895
2022-02-22	38.090	38.220	37.400	37.620	32.079	856,900
2022-02-21	37.910	38.570	37.400	38.490	32.820	730,984
2022-02-18	37.250	37.940	36.850	37.920	32.334	751,602
2022-02-17	37.910	38.080	37.300	37.450	31.934	699,436
2022-02-16	37.620	38.260	37.610	37.940	32.351	615,510
2022-02-15	37.400	38.290	37.020	37.620	32.079	681,290
2022-02-14	37.660	38.000	37.260	37.400	31.891	566,300
2022-02-11	38.650	39.200	37.400	37.760	32.198	1,174,999
2022-02-10	38.830	38.900	38.300	38.650	32.957	834,334

← NewerPage 19 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.