Guangzhou Shangpin Home Collection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	12.200	12.610	11.920	11.940	11.001	10,454,340
2025-04-24	12.390	12.770	11.990	12.230	11.269	10,272,900
2025-04-23	12.720	12.770	12.340	12.430	11.453	11,368,110
2025-04-22	12.800	13.070	12.500	12.840	11.831	14,575,040
2025-04-21	12.820	12.890	12.560	12.790	11.785	12,659,030
2025-04-18	13.500	13.510	12.600	12.850	11.840	25,409,971
2025-04-17	11.590	13.920	11.590	13.920	12.826	22,074,029
2025-04-16	11.860	11.920	11.430	11.600	10.688	4,190,100
2025-04-15	12.050	12.150	11.720	11.880	10.946	5,088,000
2025-04-14	12.570	12.780	11.900	11.960	11.020	8,713,803
2025-04-11	11.470	12.260	11.450	11.990	11.047	10,294,620
2025-04-10	11.380	11.830	11.380	11.490	10.587	6,103,700
2025-04-09	10.640	11.310	10.050	11.250	10.366	6,271,719
2025-04-08	10.600	11.080	10.590	11.000	10.135	6,289,500
2025-04-07	11.850	11.930	10.080	10.470	9.647	7,713,920
2025-04-03	12.380	12.670	12.380	12.510	11.527	2,270,100
2025-04-02	12.380	12.670	12.350	12.510	11.527	2,419,300
2025-04-01	12.270	12.570	12.270	12.380	11.407	2,731,600
2025-03-31	12.560	12.560	12.090	12.270	11.305	3,975,800
2025-03-28	12.800	12.830	12.550	12.610	11.619	2,608,500
2025-03-27	12.850	12.880	12.570	12.750	11.748	2,322,200
2025-03-26	12.710	12.970	12.640	12.840	11.831	2,927,000
2025-03-25	12.830	12.840	12.570	12.720	11.720	2,941,494
2025-03-24	13.310	13.310	12.550	12.850	11.840	5,515,160
2025-03-21	13.510	13.550	13.100	13.240	12.199	3,800,400
2025-03-20	13.650	13.720	13.490	13.560	12.494	2,888,580
2025-03-19	13.730	13.800	13.550	13.600	12.531	3,380,974
2025-03-18	13.850	13.890	13.590	13.690	12.614	3,891,160
2025-03-17	14.070	14.160	13.580	13.850	12.761	8,144,900
2025-03-14	13.060	14.280	12.980	14.030	12.927	12,706,400
2025-03-13	13.160	13.180	12.870	13.030	12.006	3,412,980
2025-03-12	13.430	13.450	13.130	13.160	12.125	3,632,905
2025-03-11	13.310	13.400	13.220	13.370	12.319	3,195,560
2025-03-10	13.460	13.740	13.360	13.490	12.430	3,614,168
2025-03-07	13.770	13.920	13.360	13.450	12.393	5,251,160
2025-03-06	13.270	13.880	13.150	13.730	12.651	7,702,902
2025-03-05	13.200	13.240	12.890	13.070	12.043	3,475,180
2025-03-04	13.150	13.440	13.070	13.220	12.181	3,993,600
2025-03-03	13.050	13.490	12.960	13.240	12.199	5,989,080
2025-02-28	13.530	13.650	12.920	12.990	11.969	5,276,700
2025-02-27	13.520	13.660	13.260	13.570	12.503	4,014,455
2025-02-26	13.350	13.570	13.350	13.520	12.457	4,527,260
2025-02-25	13.280	13.450	13.200	13.270	12.227	4,818,800
2025-02-24	13.550	13.920	13.340	13.480	12.420	6,655,880
2025-02-21	13.530	13.850	13.400	13.650	12.577	6,151,000
2025-02-20	13.580	13.750	13.370	13.580	12.512	5,498,880
2025-02-19	13.500	13.680	13.260	13.580	12.512	6,672,825
2025-02-18	14.370	14.430	13.400	13.480	12.420	9,764,945
2025-02-17	14.470	15.380	14.110	14.270	13.148	22,197,641
2025-02-14	12.950	13.700	12.770	13.600	12.531	11,180,100
2025-02-13	12.940	13.210	12.810	12.880	11.867	5,868,800
2025-02-12	13.280	13.280	12.710	12.940	11.923	7,930,900
2025-02-11	13.170	13.770	13.030	13.180	12.144	13,045,860
2025-02-10	12.260	13.180	12.240	13.100	12.070	9,487,900
2025-02-07	12.080	12.400	12.030	12.270	11.305	5,087,000
2025-02-06	11.970	12.100	11.740	12.080	11.130	3,631,600
2025-02-05	11.940	12.060	11.800	11.970	11.029	3,094,700
2025-01-27	12.100	12.320	11.710	11.740	10.817	5,519,800
2025-01-24	11.650	12.350	11.600	12.110	11.158	6,407,800
2025-01-23	11.710	11.930	11.660	11.670	10.753	4,164,200

← NewerPage 7 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.