Guangzhou Shangpin Home Collection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	13.760	13.840	13.680	13.770	13.595	2,538,200
2025-07-23	13.760	13.860	13.670	13.680	13.506	2,613,344
2025-07-22	13.850	13.920	13.670	13.760	13.585	3,277,500
2025-07-21	13.670	13.950	13.640	13.920	13.743	3,723,906
2025-07-18	13.760	13.800	13.600	13.660	13.487	2,082,500
2025-07-17	13.600	13.740	13.500	13.700	13.526	2,536,900
2025-07-16	13.510	13.640	13.430	13.610	13.437	2,823,200
2025-07-15	13.670	13.700	13.310	13.490	13.319	3,461,600
2025-07-14	13.580	13.780	13.460	13.680	13.506	3,404,700
2025-07-11	13.750	13.880	13.530	13.530	13.358	4,293,100
2025-07-10	13.570	13.940	13.460	13.770	13.595	5,270,730
2025-07-09	13.550	13.750	13.440	13.600	13.427	4,644,854
2025-07-08	13.320	13.750	13.210	13.590	13.417	5,037,000
2025-07-07	13.020	13.270	13.000	13.260	13.092	2,907,200
2025-07-04	13.280	13.280	13.000	13.020	12.855	2,429,000
2025-07-03	13.130	13.320	13.080	13.240	13.072	2,626,248
2025-07-02	13.090	13.180	12.950	13.180	13.013	2,563,200
2025-07-01	13.190	13.230	12.930	13.060	12.894	3,148,253
2025-06-30	12.990	13.180	12.980	13.170	13.003	2,959,980
2025-06-27	13.050	13.200	12.920	12.990	12.825	3,383,212
2025-06-26	13.160	13.200	13.000	13.060	12.894	3,524,600
2025-06-25	13.030	13.140	12.910	13.130	12.963	3,506,500
2025-06-24	12.710	13.060	12.520	13.030	12.865	4,479,200
2025-06-23	12.200	12.700	12.110	12.620	12.460	4,380,008
2025-06-20	12.200	12.410	12.180	12.200	12.045	2,019,023
2025-06-19	12.500	12.550	12.150	12.250	12.094	3,329,580
2025-06-18	12.680	12.720	12.380	12.490	12.331	2,412,962
2025-06-17	12.690	12.790	12.570	12.710	12.549	2,595,900
2025-06-16	12.540	12.800	12.300	12.690	12.529	3,934,012
2025-06-13	12.890	12.930	12.480	12.490	12.331	4,087,682
2025-06-12	12.930	13.020	12.790	12.960	12.795	2,791,140
2025-06-11	12.850	13.080	12.850	12.920	12.756	2,814,200
2025-06-10	13.140	13.170	12.710	12.880	12.716	3,490,500
2025-06-09	12.850	13.180	12.840	13.110	12.944	3,274,100
2025-06-06	12.920	12.950	12.690	12.850	12.687	3,626,500
2025-06-05	13.050	13.050	12.810	12.850	12.687	3,886,330
2025-06-04	12.810	13.150	12.810	13.100	12.934	4,739,100
2025-06-03	12.500	12.990	12.450	12.810	12.647	5,963,080
2025-05-30	12.810	12.820	12.500	12.540	12.381	3,428,429
2025-05-29	12.470	12.770	12.410	12.750	12.588	4,260,960
2025-05-28	12.650	12.690	12.300	12.470	12.312	6,906,609
2025-05-27	13.370	13.480	13.250	13.480	12.420	5,888,080
2025-05-26	13.060	13.320	13.040	13.310	12.264	4,431,100
2025-05-23	13.270	13.400	13.060	13.080	12.052	4,974,680
2025-05-22	13.620	13.690	13.100	13.230	12.190	5,579,680
2025-05-21	13.370	13.690	13.230	13.450	12.393	6,845,520
2025-05-20	13.130	13.350	13.000	13.310	12.264	4,193,680
2025-05-19	12.940	13.140	12.880	13.130	12.098	4,535,042
2025-05-16	12.930	13.060	12.810	12.900	11.886	3,585,100
2025-05-15	12.890	13.040	12.710	12.880	11.867	3,156,100
2025-05-14	12.990	13.020	12.740	12.920	11.904	4,101,942
2025-05-13	13.080	13.140	12.880	12.970	11.950	5,002,700
2025-05-12	12.800	12.980	12.730	12.970	11.950	4,514,840
2025-05-09	12.810	12.850	12.650	12.690	11.692	4,058,000
2025-05-08	12.590	12.880	12.560	12.850	11.840	4,518,160
2025-05-07	12.700	12.890	12.520	12.670	11.674	5,930,480
2025-05-06	12.400	12.570	12.340	12.540	11.554	5,463,000
2025-04-30	12.060	12.530	12.060	12.280	11.315	5,710,900
2025-04-29	12.000	12.180	11.910	12.030	11.084	7,713,440
2025-04-28	11.860	11.880	11.400	11.650	10.734	7,314,859

← NewerPage 6 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.