Guangzhou Shangpin Home Collection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	9.190	9.230	8.610	9.130	9.130	8,082,187
2026-07-20	9.450	9.690	9.050	9.190	9.190	6,879,500
2026-07-17	9.980	10.140	9.310	9.420	9.420	7,116,600
2026-07-16	9.850	10.160	9.790	10.030	10.030	5,299,300
2026-07-15	9.750	10.130	9.710	9.960	9.960	5,295,300
2026-07-14	9.700	9.860	9.520	9.850	9.850	4,889,800
2026-07-13	10.220	10.270	9.500	9.700	9.700	5,440,700
2026-07-10	10.010	10.510	9.890	10.260	10.260	6,420,600
2026-07-09	10.150	10.270	9.840	10.090	10.090	5,734,791
2026-07-08	10.650	10.650	10.160	10.160	10.160	4,704,400
2026-07-07	10.830	10.880	10.410	10.490	10.490	4,199,627
2026-07-06	11.150	11.230	10.730	10.940	10.940	4,859,700
2026-07-03	11.000	11.370	10.820	11.150	11.150	7,332,600
2026-07-02	10.900	11.200	10.820	10.980	10.980	7,907,880
2026-07-01	10.410	11.330	10.350	11.020	11.020	9,545,054
2026-06-30	10.790	10.790	10.320	10.420	10.420	7,479,647
2026-06-29	10.900	11.030	10.460	10.790	10.790	7,496,400
2026-06-26	11.600	11.620	11.000	11.030	11.030	8,540,600
2026-06-25	11.970	12.160	11.570	11.710	11.710	7,815,000
2026-06-24	12.800	12.890	12.070	12.120	12.120	9,590,600
2026-06-23	13.270	13.680	12.830	12.930	12.930	9,205,042
2026-06-22	13.270	14.400	13.040	13.200	13.200	14,508,628
2026-06-18	12.660	13.830	12.500	13.400	13.400	13,329,200
2026-06-17	12.880	12.980	12.610	12.760	12.760	6,767,547
2026-06-16	12.530	13.290	12.390	12.950	12.950	9,174,300
2026-06-15	13.380	13.500	12.610	12.680	12.680	10,499,400
2026-06-12	13.810	14.140	13.270	13.280	13.280	13,667,600
2026-06-11	14.560	15.000	12.900	13.360	13.360	18,832,109
2026-06-10	14.460	15.890	14.370	14.910	14.910	14,062,900
2026-06-09	14.300	15.150	13.920	14.590	14.590	11,083,202
2026-06-08	13.900	14.560	13.610	14.130	14.130	7,812,300
2026-06-05	13.530	14.710	13.380	14.180	14.180	10,227,100
2026-06-04	14.060	14.140	13.400	13.530	13.530	5,971,600
2026-06-03	14.600	14.600	14.000	14.150	14.150	5,276,633
2026-06-02	15.060	15.370	14.220	14.640	14.640	6,070,047
2026-06-01	15.000	15.840	14.780	15.020	15.020	7,268,414
2026-05-29	16.000	16.080	15.030	15.100	15.100	8,388,600
2026-05-28	15.580	16.270	15.580	16.000	16.000	9,125,514
2026-05-27	16.540	16.680	15.310	15.750	15.550	13,808,400
2026-05-26	17.580	18.180	16.450	16.760	16.547	12,157,790
2026-05-25	17.210	18.270	16.800	17.360	17.140	14,733,330
2026-05-22	17.590	18.480	17.000	17.060	16.843	16,309,900
2026-05-21	17.750	18.190	16.890	16.930	16.715	13,097,200
2026-05-20	18.170	19.290	17.500	17.890	17.663	20,053,240
2026-05-19	15.630	18.480	15.400	18.480	18.245	22,713,000
2026-05-18	15.290	15.800	14.810	15.400	15.204	10,505,980
2026-05-15	15.380	15.970	14.940	15.370	15.175	12,251,500
2026-05-14	15.930	16.400	15.360	15.360	15.165	10,792,040
2026-05-13	16.470	16.590	15.810	15.920	15.718	14,498,540
2026-05-12	17.600	17.600	16.400	16.600	16.389	26,708,859
2026-05-11	14.740	17.590	14.340	17.590	17.367	21,753,340
2026-05-08	14.500	15.090	14.260	14.660	14.474	8,149,654
2026-05-07	14.030	14.480	13.900	14.390	14.207	8,680,866
2026-05-06	13.820	14.200	13.550	14.110	13.931	10,475,610
2026-04-30	14.040	14.370	13.550	13.610	13.437	8,919,811
2026-04-29	14.500	14.500	13.880	14.080	13.901	10,239,630
2026-04-28	14.600	15.240	14.600	14.670	14.484	9,764,161
2026-04-27	14.400	15.280	14.170	14.730	14.543	10,525,460
2026-04-24	14.520	14.940	14.000	14.500	14.316	13,895,520
2026-04-23	13.640	14.730	13.350	14.600	14.415	20,891,260

← NewerPage 2 of 21 · 1,217 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.