Guangzhou Shangpin Home Collection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	15.290	15.340	14.990	15.200	15.007	4,332,700
2026-01-19	15.030	15.520	14.760	15.320	15.126	7,525,200
2026-01-16	15.080	15.190	14.580	14.790	14.602	4,513,500
2026-01-15	15.410	15.430	14.950	15.070	14.879	5,535,797
2026-01-14	15.200	15.970	15.010	15.560	15.362	8,477,997
2026-01-13	15.180	15.340	14.830	15.240	15.047	6,602,368
2026-01-12	14.370	15.350	14.370	15.160	14.968	7,425,700
2026-01-09	14.140	14.380	14.060	14.380	14.197	3,852,300
2026-01-08	13.680	14.260	13.600	14.140	13.960	4,849,780
2026-01-07	13.830	13.880	13.600	13.700	13.526	4,417,780
2026-01-06	14.040	14.100	13.790	13.820	13.645	4,739,800
2026-01-05	13.930	14.280	13.890	13.980	13.803	4,083,800
2025-12-31	13.960	14.070	13.670	13.930	13.753	3,707,607
2025-12-30	14.150	14.150	13.880	13.890	13.714	3,271,480
2025-12-29	14.120	14.390	14.050	14.200	14.020	4,019,050
2025-12-26	14.230	14.330	14.090	14.110	13.931	3,225,950
2025-12-25	14.330	14.400	14.130	14.230	14.049	2,996,230
2025-12-24	14.130	14.410	14.020	14.250	14.069	3,742,996
2025-12-23	14.290	14.390	13.870	14.130	13.951	4,701,300
2025-12-22	14.440	14.630	14.230	14.290	14.109	6,812,876
2025-12-19	13.800	14.600	13.650	14.470	14.286	9,301,356
2025-12-18	13.060	14.000	13.060	13.780	13.605	10,606,270
2025-12-17	13.320	13.550	12.870	13.140	12.973	5,552,796
2025-12-16	13.330	13.560	13.070	13.180	13.013	5,530,400
2025-12-15	13.160	13.460	13.000	13.370	13.200	6,111,700
2025-12-12	13.830	13.880	13.200	13.220	13.052	11,388,200
2025-12-11	14.880	14.980	13.700	13.750	13.575	15,396,010
2025-12-10	14.140	15.500	13.950	14.860	14.671	15,631,640
2025-12-09	14.220	14.220	13.900	14.090	13.911	2,785,980
2025-12-08	13.940	14.300	13.890	14.220	14.039	3,788,197
2025-12-05	13.740	13.950	13.560	13.930	13.753	3,000,900
2025-12-04	14.020	14.120	13.680	13.750	13.575	3,630,390
2025-12-03	14.280	14.310	13.970	14.060	13.882	3,690,300
2025-12-02	13.930	14.520	13.790	14.310	14.128	6,846,790
2025-12-01	14.110	14.340	13.900	13.970	13.793	4,523,080
2025-11-28	13.840	14.170	13.720	14.170	13.990	4,415,050
2025-11-27	13.910	14.010	13.800	13.860	13.684	4,178,700
2025-11-26	14.000	14.260	13.930	13.980	13.803	5,075,000
2025-11-25	14.000	14.160	13.920	14.000	13.822	4,005,000
2025-11-24	13.810	14.070	13.720	13.970	13.793	5,950,131
2025-11-21	14.130	14.370	13.430	13.670	13.496	7,186,500
2025-11-20	14.470	14.550	14.140	14.230	14.049	5,618,600
2025-11-19	14.520	14.760	14.210	14.350	14.168	5,901,800
2025-11-18	14.680	14.720	14.300	14.490	14.306	8,302,722
2025-11-17	14.860	14.940	14.670	14.740	14.553	6,950,600
2025-11-14	15.200	15.330	14.830	14.920	14.731	7,519,340
2025-11-13	14.580	15.280	14.580	15.050	14.859	12,951,150
2025-11-12	14.520	15.350	14.330	14.830	14.642	17,714,900
2025-11-11	13.670	15.250	13.480	14.650	14.464	15,552,760
2025-11-10	13.180	13.970	13.160	13.680	13.506	6,405,460
2025-11-07	13.030	13.230	13.000	13.200	13.032	2,432,182
2025-11-06	13.110	13.160	12.960	13.050	12.884	2,957,871
2025-11-05	12.920	13.170	12.880	13.120	12.953	3,601,720
2025-11-04	12.820	13.040	12.720	13.030	12.865	4,248,500
2025-11-03	12.720	12.950	12.720	12.820	12.657	4,213,744
2025-10-31	12.290	12.770	12.270	12.680	12.519	5,399,826
2025-10-30	12.570	12.600	12.290	12.290	12.134	4,347,820
2025-10-29	12.780	13.000	12.490	12.610	12.450	4,550,988
2025-10-28	12.600	12.800	12.550	12.680	12.519	1,929,300
2025-10-27	12.630	12.750	12.480	12.630	12.470	2,546,500

← NewerPage 4 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.