Guangzhou Shangpin Home Collection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	14.200	14.330	13.370	13.390	12.337	9,220,690
2024-10-28	13.550	14.100	13.540	14.080	12.973	11,698,520
2024-10-25	13.230	13.630	13.200	13.540	12.476	7,954,444
2024-10-24	13.220	13.380	13.140	13.180	12.144	5,986,198
2024-10-23	13.470	13.770	13.270	13.340	12.291	9,395,819
2024-10-22	13.300	13.650	13.300	13.450	12.393	8,031,562
2024-10-21	13.200	13.570	13.090	13.390	12.337	10,531,930
2024-10-18	12.900	13.470	12.670	13.240	12.199	12,391,150
2024-10-17	13.660	14.060	12.910	12.980	11.960	14,594,000
2024-10-16	13.070	13.850	13.060	13.580	12.512	11,415,840
2024-10-15	13.430	13.560	13.000	13.160	12.125	9,010,544
2024-10-14	13.220	13.590	12.960	13.480	12.420	8,603,302
2024-10-11	13.650	13.650	12.810	13.040	12.015	10,060,500
2024-10-10	13.450	14.150	13.300	13.700	12.623	13,430,030
2024-10-09	15.010	15.300	13.470	13.470	12.411	23,164,090
2024-10-08	18.820	19.230	15.320	16.840	15.516	37,895,551
2024-09-30	16.000	17.090	14.330	16.500	15.203	34,557,102
2024-09-27	14.400	14.870	13.580	14.370	13.240	32,308,730
2024-09-26	10.750	13.330	10.750	13.330	12.282	24,909,439
2024-09-25	10.610	12.150	10.450	11.110	10.237	16,673,971
2024-09-24	9.950	10.310	9.930	10.300	9.490	3,507,637
2024-09-23	9.750	9.920	9.680	9.870	9.094	1,986,604
2024-09-20	9.780	9.850	9.710	9.770	9.002	1,381,104
2024-09-19	9.540	9.900	9.540	9.790	9.020	2,820,600
2024-09-18	9.630	9.640	9.270	9.490	8.744	1,834,173
2024-09-13	9.650	9.720	9.510	9.560	8.808	2,339,099
2024-09-12	9.650	9.780	9.620	9.640	8.882	1,501,607
2024-09-11	9.670	9.800	9.580	9.690	8.928	1,560,000
2024-09-10	9.670	9.710	9.490	9.660	8.901	1,646,159
2024-09-09	9.650	9.720	9.500	9.660	8.901	1,666,202
2024-09-06	9.880	9.970	9.660	9.660	8.901	2,380,000
2024-09-05	9.690	9.980	9.660	9.920	9.140	2,737,883
2024-09-04	9.750	9.870	9.620	9.680	8.919	2,900,700
2024-09-03	9.630	9.860	9.560	9.860	9.085	2,623,300
2024-09-02	9.840	9.910	9.590	9.630	8.873	3,089,059
2024-08-30	9.610	10.170	9.550	9.940	9.159	4,609,623
2024-08-29	9.690	9.790	9.600	9.740	8.974	1,716,900
2024-08-28	9.640	9.790	9.540	9.690	8.928	1,511,267
2024-08-27	9.840	9.870	9.610	9.650	8.891	2,077,500
2024-08-26	9.690	9.940	9.660	9.830	9.057	1,855,833
2024-08-23	9.710	9.770	9.520	9.700	8.937	2,726,027
2024-08-22	9.780	9.950	9.580	9.670	8.910	3,302,627
2024-08-21	9.730	9.880	9.650	9.800	9.030	2,515,733
2024-08-20	10.010	10.030	9.630	9.730	8.965	3,278,400
2024-08-19	10.040	10.190	9.850	10.040	9.251	3,366,711
2024-08-16	10.270	10.330	10.040	10.040	9.251	3,731,521
2024-08-15	10.170	10.370	10.020	10.270	9.463	3,277,470
2024-08-14	10.320	10.360	10.110	10.200	9.398	2,314,358
2024-08-13	10.480	10.570	10.160	10.320	9.509	2,971,499
2024-08-12	10.640	10.720	10.470	10.510	9.684	2,353,998
2024-08-09	10.670	11.040	10.650	10.770	9.923	4,316,339
2024-08-08	11.030	11.080	10.450	10.700	9.859	5,821,249
2024-08-07	11.090	11.290	10.910	11.030	10.163	2,020,000
2024-08-06	11.040	11.180	11.010	11.140	10.264	1,415,300
2024-08-05	11.100	11.440	10.950	10.960	10.098	2,289,061
2024-08-02	11.280	11.530	11.120	11.130	10.255	3,185,580
2024-08-01	11.270	11.570	11.140	11.420	10.522	3,662,261
2024-07-31	11.250	11.360	11.020	11.280	10.393	3,080,961
2024-07-30	10.610	11.460	10.560	11.280	10.393	4,667,454
2024-07-29	10.550	10.680	10.380	10.620	9.785	1,034,861

← NewerPage 9 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.