Guangzhou Shangpin Home Collection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	12.300	14.120	12.300	13.930	13.753	23,309,100
2026-04-21	12.270	12.480	12.170	12.480	12.322	4,451,400
2026-04-20	12.100	12.300	12.020	12.280	12.124	2,570,355
2026-04-17	12.250	12.290	12.120	12.120	11.966	2,639,155
2026-04-16	12.140	12.340	12.020	12.240	12.085	2,411,300
2026-04-15	12.180	12.240	12.030	12.060	11.907	2,323,080
2026-04-14	12.160	12.290	11.970	12.160	12.006	2,280,807
2026-04-13	12.300	12.300	12.010	12.100	11.946	2,520,500
2026-04-10	12.130	12.410	12.120	12.260	12.104	2,901,631
2026-04-09	12.260	12.280	12.000	12.090	11.937	3,215,600
2026-04-08	12.130	12.350	11.970	12.280	12.124	5,191,300
2026-04-07	11.360	11.790	11.360	11.700	11.551	3,981,200
2026-04-03	11.870	11.940	11.390	11.410	11.265	3,370,900
2026-04-02	12.190	12.190	11.750	11.890	11.739	2,486,000
2026-04-01	12.300	12.340	12.010	12.190	12.035	2,526,300
2026-03-31	12.220	12.440	11.950	11.980	11.828	2,914,214
2026-03-30	11.970	12.240	11.900	12.190	12.035	2,573,540
2026-03-27	11.980	12.230	11.810	12.230	12.075	3,640,700
2026-03-26	12.320	12.480	11.930	11.980	11.828	3,160,300
2026-03-25	12.160	12.290	12.110	12.280	12.124	2,832,900
2026-03-24	11.880	12.180	11.640	12.150	11.996	4,050,900
2026-03-23	12.370	12.370	11.510	11.660	11.512	5,255,698
2026-03-20	12.860	12.920	12.400	12.400	12.243	2,921,913
2026-03-19	13.000	13.120	12.730	12.760	12.598	2,655,200
2026-03-18	13.090	13.200	12.970	13.180	13.013	2,246,480
2026-03-17	13.340	13.450	13.020	13.090	12.924	3,159,600
2026-03-16	13.080	13.350	13.040	13.310	13.141	3,505,640
2026-03-13	13.160	13.370	13.070	13.130	12.963	2,669,400
2026-03-12	13.350	13.400	13.150	13.180	13.013	3,179,700
2026-03-11	13.800	13.800	13.240	13.350	13.181	5,325,960
2026-03-10	13.200	13.430	13.190	13.370	13.200	4,151,800
2026-03-09	13.140	13.320	12.930	13.140	12.973	4,663,200
2026-03-06	13.070	13.390	13.000	13.360	13.190	3,472,698
2026-03-05	13.370	13.410	13.080	13.110	12.944	3,788,398
2026-03-04	12.990	13.170	12.850	12.980	12.815	3,695,481
2026-03-03	13.680	13.720	13.080	13.130	12.963	4,140,680
2026-03-02	13.980	14.090	13.500	13.550	13.378	5,509,998
2026-02-27	14.130	14.140	13.870	14.100	13.921	3,240,100
2026-02-26	14.750	14.850	14.040	14.080	13.901	4,443,000
2026-02-25	14.620	14.950	14.500	14.650	14.464	4,277,700
2026-02-24	14.550	14.630	14.350	14.470	14.286	3,277,124
2026-02-13	14.520	14.570	14.320	14.410	14.227	3,933,000
2026-02-12	14.720	14.790	14.370	14.370	14.188	3,693,800
2026-02-11	14.920	14.960	14.680	14.710	14.523	3,204,200
2026-02-10	14.970	15.000	14.780	14.940	14.750	3,028,100
2026-02-09	14.820	15.190	14.780	14.900	14.711	3,086,700
2026-02-06	14.800	14.960	14.620	14.700	14.513	3,292,635
2026-02-05	14.820	15.150	14.800	14.800	14.612	4,127,980
2026-02-04	14.560	14.980	14.260	14.980	14.790	5,268,900
2026-02-03	14.670	14.770	14.520	14.560	14.375	4,390,300
2026-02-02	14.900	14.900	14.420	14.510	14.326	7,170,534
2026-01-30	15.090	15.470	15.000	15.200	15.007	5,826,540
2026-01-29	14.360	15.620	14.260	15.180	14.987	8,893,513
2026-01-28	14.940	14.970	14.340	14.450	14.267	5,300,979
2026-01-27	14.840	15.070	14.540	14.920	14.731	5,157,100
2026-01-26	15.800	15.890	14.700	14.850	14.661	8,135,400
2026-01-23	15.510	15.960	15.430	15.810	15.609	5,807,898
2026-01-22	15.250	15.800	14.980	15.500	15.303	5,324,260
2026-01-21	15.100	15.210	14.830	15.120	14.928	3,518,335
2026-01-20	15.290	15.340	14.990	15.200	15.007	4,332,700

← NewerPage 3 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.