Guangzhou Shangpin Home Collection Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 10.840 | 12.900 | 10.600 | 12.490 | 12.490 | 25,233,832 |
| 2026-10-22 | 11.700 | 12.090 | 11.050 | 11.050 | 11.050 | 17,768,746 |
| 2026-10-21 | 11.420 | 12.830 | 11.360 | 11.530 | 11.530 | 26,131,395 |
| 2026-10-20 | 10.710 | 12.910 | 10.540 | 11.540 | 11.540 | 28,490,858 |
| 2026-10-19 | 10.410 | 11.110 | 10.000 | 10.760 | 10.760 | 10,972,080 |
| 2026-10-16 | 9.900 | 11.080 | 9.900 | 10.510 | 10.510 | 10,461,340 |
| 2026-10-15 | 10.060 | 10.120 | 9.770 | 9.800 | 9.800 | 3,874,300 |
| 2026-10-14 | 10.590 | 10.630 | 10.220 | 10.220 | 10.220 | 3,241,900 |
| 2026-10-13 | 10.600 | 10.760 | 10.170 | 10.620 | 10.620 | 4,331,500 |
| 2026-10-12 | 10.920 | 10.920 | 10.470 | 10.600 | 10.600 | 3,623,900 |
| 2026-10-09 | 10.910 | 10.960 | 10.410 | 10.920 | 10.920 | 5,123,800 |
| 2026-10-08 | 11.110 | 11.200 | 10.690 | 10.890 | 10.890 | 4,576,600 |
| 2026-09-30 | 11.070 | 11.200 | 10.730 | 11.070 | 11.070 | 6,025,800 |
| 2026-09-29 | 10.550 | 11.040 | 10.440 | 10.880 | 10.880 | 5,581,433 |
| 2026-09-28 | 10.900 | 10.960 | 10.460 | 10.510 | 10.510 | 3,707,577 |
| 2026-09-24 | 11.080 | 11.250 | 10.790 | 10.830 | 10.830 | 6,124,500 |
| 2026-09-23 | 11.170 | 11.350 | 10.900 | 11.060 | 11.060 | 6,908,200 |
Page 1 of 1 · 17 trading days
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.