Guangzhou Shangpin Home Collection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	38.990	39.480	38.530	38.850	33.127	967,847
2022-02-08	38.040	39.490	37.770	39.000	33.255	1,377,403
2022-02-07	37.300	38.650	37.010	38.050	32.445	1,264,091
2022-01-28	36.960	37.730	36.510	37.200	31.720	1,173,738
2022-01-27	38.380	38.520	36.360	36.500	31.124	2,012,766
2022-01-26	38.750	39.080	37.500	38.000	32.403	1,622,027
2022-01-25	42.290	42.460	37.180	38.830	33.110	4,507,968
2022-01-24	42.550	43.200	42.060	42.300	36.069	1,290,500
2022-01-21	46.230	46.260	42.700	43.010	36.675	3,015,480
2022-01-20	45.010	46.300	45.010	46.180	39.378	2,686,400
2022-01-19	44.950	45.770	44.560	45.300	38.627	1,875,825
2022-01-18	44.660	45.250	44.530	44.900	38.286	1,569,276
2022-01-17	45.410	45.890	44.510	44.700	38.116	1,891,024
2022-01-14	44.980	45.470	44.460	45.210	38.551	1,630,025
2022-01-13	45.800	46.330	44.910	44.950	38.329	1,869,300
2022-01-12	46.150	46.180	45.130	45.800	39.054	1,691,810
2022-01-11	47.610	47.620	45.700	46.020	39.241	3,327,067
2022-01-10	44.900	47.680	44.500	47.620	40.606	6,182,922
2022-01-07	44.420	45.970	44.220	44.900	38.286	3,633,067
2022-01-06	44.100	46.000	43.600	44.900	38.286	3,589,570
2022-01-05	43.820	44.770	43.330	44.030	37.544	2,329,026
2022-01-04	43.000	44.170	42.680	43.820	37.365	2,568,317
2021-12-31	43.230	43.400	42.780	42.890	36.572	1,279,980
2021-12-30	43.800	43.850	43.020	43.200	36.837	1,461,240
2021-12-29	43.700	44.300	43.300	43.390	36.999	1,721,237
2021-12-28	43.240	43.930	43.000	43.380	36.990	1,309,237
2021-12-27	42.380	44.390	42.300	43.240	36.871	1,699,400
2021-12-24	43.000	43.000	42.440	42.540	36.274	1,255,915
2021-12-23	43.000	44.300	42.480	43.390	36.999	2,028,505
2021-12-22	43.280	43.620	42.910	43.330	36.948	1,244,659
2021-12-21	42.330	43.790	42.260	43.600	37.178	1,919,805
2021-12-20	42.420	42.950	42.250	42.570	36.299	952,383
2021-12-17	43.800	43.800	42.540	42.550	36.282	2,030,402
2021-12-16	43.610	44.100	43.230	43.910	37.442	1,221,900
2021-12-15	44.500	44.880	43.550	43.610	37.186	2,092,778
2021-12-14	44.400	44.780	44.010	44.440	37.894	1,699,383
2021-12-13	45.190	45.670	44.550	44.800	38.201	2,417,958
2021-12-10	45.910	46.550	44.810	45.190	38.534	4,581,153
2021-12-09	43.600	49.230	43.550	46.760	39.872	7,655,234
2021-12-08	43.340	43.380	42.310	42.820	36.513	1,295,491
2021-12-07	42.260	44.660	42.100	43.390	36.999	2,233,268
2021-12-06	42.180	43.070	41.970	41.990	35.805	1,097,322
2021-12-03	41.890	42.780	41.710	42.490	36.231	1,237,580
2021-12-02	44.990	45.000	41.690	42.240	36.018	3,587,890
2021-12-01	45.280	45.860	44.800	45.640	38.917	990,783
2021-11-30	45.670	46.170	45.010	45.300	38.627	1,356,633
2021-11-29	46.170	46.340	45.160	45.660	38.934	1,656,314
2021-11-26	46.300	47.120	46.190	47.060	40.128	1,708,322
2021-11-25	47.410	47.730	46.120	46.210	39.403	1,836,639
2021-11-24	45.600	48.530	45.150	47.400	40.418	2,897,560
2021-11-23	45.000	46.260	44.580	45.700	38.968	1,354,269
2021-11-22	45.380	45.820	44.880	45.110	38.465	1,129,874
2021-11-19	44.180	45.470	43.930	45.450	38.755	1,371,816
2021-11-18	45.060	45.250	44.170	44.270	37.749	1,057,916
2021-11-17	45.810	45.980	44.900	45.300	38.627	1,427,143
2021-11-16	45.100	46.640	45.000	45.910	39.147	2,298,042
2021-11-15	43.880	45.310	43.690	45.080	38.440	1,889,923
2021-11-12	43.990	44.320	43.100	43.860	37.399	1,361,404
2021-11-11	43.000	44.580	42.660	44.130	37.630	1,737,433
2021-11-10	43.590	43.760	42.600	42.960	36.632	1,436,730

← NewerPage 20 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.