Guangzhou Shangpin Home Collection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	12.600	12.690	12.520	12.570	12.410	2,203,000
2025-10-23	12.540	12.600	12.370	12.600	12.440	2,147,400
2025-10-22	12.470	12.600	12.380	12.540	12.381	1,911,500
2025-10-21	12.320	12.490	12.220	12.470	12.312	2,288,600
2025-10-20	12.270	12.320	12.030	12.320	12.164	2,719,867
2025-10-17	12.190	12.300	12.000	12.000	11.848	2,113,400
2025-10-16	12.300	12.340	12.150	12.210	12.055	2,140,900
2025-10-15	12.160	12.400	12.100	12.330	12.173	2,459,400
2025-10-14	12.300	12.400	12.120	12.150	11.996	2,766,900
2025-10-13	12.050	12.450	11.760	12.190	12.035	4,781,900
2025-10-10	12.150	12.430	12.130	12.370	12.213	2,489,200
2025-10-09	12.280	12.300	12.060	12.190	12.035	3,279,400
2025-09-30	12.460	12.470	12.270	12.270	12.114	2,287,500
2025-09-29	12.330	12.450	12.100	12.350	12.193	2,615,600
2025-09-26	12.280	12.450	12.120	12.330	12.173	2,584,100
2025-09-25	12.490	12.650	12.280	12.290	12.134	2,658,524
2025-09-24	12.190	12.500	12.110	12.470	12.312	2,333,768
2025-09-23	12.490	12.490	11.930	12.290	12.134	4,518,200
2025-09-22	12.650	12.680	12.400	12.490	12.331	3,120,380
2025-09-19	12.740	12.800	12.510	12.640	12.480	3,213,040
2025-09-18	13.140	13.140	12.650	12.740	12.578	3,714,000
2025-09-17	13.010	13.300	12.980	13.160	12.993	3,425,364
2025-09-16	12.900	13.040	12.810	13.040	12.874	2,939,044
2025-09-15	13.030	13.030	12.760	12.890	12.726	3,367,640
2025-09-12	13.020	13.120	12.900	12.930	12.766	2,532,400
2025-09-11	13.020	13.040	12.710	13.020	12.855	3,610,800
2025-09-10	12.860	13.110	12.810	13.030	12.865	4,447,833
2025-09-09	12.920	12.990	12.780	12.860	12.697	3,478,800
2025-09-08	12.810	13.080	12.810	12.940	12.776	4,349,319
2025-09-05	12.990	12.990	12.710	12.890	12.726	3,519,400
2025-09-04	12.640	13.060	12.620	12.880	12.716	5,139,780
2025-09-03	13.070	13.130	12.590	12.640	12.480	3,984,160
2025-09-02	13.290	13.290	12.900	13.040	12.874	5,254,661
2025-09-01	13.350	13.370	13.170	13.290	13.121	4,390,840
2025-08-29	13.240	13.430	13.220	13.360	13.190	5,015,661
2025-08-28	13.400	13.670	12.850	13.350	13.181	7,737,789
2025-08-27	14.170	14.280	13.450	13.470	13.299	9,555,224
2025-08-26	14.030	14.380	13.950	14.240	14.059	5,720,374
2025-08-25	13.920	14.190	13.860	14.080	13.901	5,667,913
2025-08-22	13.980	14.100	13.800	13.900	13.724	4,976,028
2025-08-21	14.000	14.220	13.950	14.020	13.842	5,832,989
2025-08-20	14.000	14.000	13.820	13.980	13.803	5,100,869
2025-08-19	13.980	14.010	13.770	14.010	13.832	5,933,364
2025-08-18	13.960	14.140	13.870	13.910	13.733	8,115,348
2025-08-15	13.950	14.030	13.750	13.810	13.635	11,729,330
2025-08-14	15.000	15.520	13.960	14.010	13.832	16,910,609
2025-08-13	14.180	14.940	14.050	14.430	14.247	14,860,580
2025-08-12	14.100	14.100	13.860	13.910	13.733	2,448,200
2025-08-11	14.020	14.150	13.910	14.080	13.901	3,484,900
2025-08-08	13.910	13.970	13.720	13.950	13.773	2,663,300
2025-08-07	14.000	14.110	13.830	13.900	13.724	3,027,600
2025-08-06	13.960	14.000	13.800	13.910	13.733	2,706,980
2025-08-05	13.920	14.010	13.850	13.910	13.733	2,898,300
2025-08-04	13.760	13.920	13.570	13.890	13.714	2,953,300
2025-08-01	13.650	13.810	13.500	13.750	13.575	4,632,200
2025-07-31	13.920	13.950	13.440	13.460	13.289	4,213,680
2025-07-30	13.930	13.960	13.730	13.890	13.714	2,705,500
2025-07-29	14.030	14.030	13.800	13.930	13.753	2,993,180
2025-07-28	13.950	14.060	13.880	13.990	13.812	3,302,100
2025-07-25	13.780	14.020	13.730	13.960	13.783	3,518,144

← NewerPage 5 of 21 · 1,218 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.