Guangzhou Shangpin Home Collection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	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
2026-09-22	10.650	11.330	10.580	11.110	11.110	11,492,719
2026-09-21	10.020	10.870	9.960	10.650	10.650	8,150,262
2026-09-18	9.960	10.130	9.940	10.030	10.030	3,712,600
2026-09-17	9.910	9.990	9.780	9.940	9.940	2,586,400
2026-09-16	9.780	9.970	9.670	9.930	9.930	3,149,500
2026-09-15	10.090	10.120	9.810	9.820	9.820	3,929,100
2026-09-14	10.040	10.150	9.900	10.070	10.070	4,755,600
2026-09-11	10.310	10.410	10.010	10.150	10.150	4,075,000
2026-09-10	10.400	10.530	10.320	10.450	10.450	3,766,600
2026-09-09	10.890	10.950	10.480	10.550	10.550	5,498,900
2026-09-08	10.820	11.080	10.750	10.900	10.900	3,712,627
2026-09-07	10.940	10.960	10.660	10.860	10.860	4,906,200
2026-09-04	10.780	10.980	10.600	10.730	10.730	4,074,200
2026-09-03	10.690	10.880	10.570	10.610	10.610	4,136,700
2026-09-02	10.640	10.760	10.450	10.600	10.600	3,467,100
2026-09-01	10.720	10.930	10.630	10.800	10.800	4,346,600
2026-08-31	10.890	11.370	10.680	10.740	10.740	7,233,700
2026-08-28	10.390	10.680	10.360	10.630	10.630	3,497,700
2026-08-27	10.650	10.660	10.390	10.460	10.460	4,575,100
2026-08-26	10.760	10.870	10.650	10.780	10.780	3,139,100
2026-08-25	10.300	10.850	10.250	10.830	10.830	4,310,400
2026-08-24	10.660	10.770	10.310	10.400	10.400	3,802,000
2026-08-21	10.570	10.640	10.300	10.560	10.560	4,058,422
2026-08-20	10.360	10.780	10.170	10.600	10.600	5,883,580
2026-08-19	10.820	11.410	10.400	10.430	10.430	8,770,300
2026-08-18	10.760	11.040	10.520	10.930	10.930	6,068,500
2026-08-17	10.800	10.890	10.520	10.790	10.790	3,545,900
2026-08-14	10.650	10.820	10.540	10.720	10.720	4,841,600
2026-08-13	11.120	11.270	10.680	10.700	10.700	8,097,900
2026-08-12	10.420	11.120	10.420	11.090	11.090	7,335,200
2026-08-11	10.480	10.560	10.250	10.460	10.460	4,250,250
2026-08-10	10.320	10.530	10.140	10.500	10.500	4,983,400
2026-08-07	10.350	10.420	10.060	10.340	10.340	4,515,200
2026-08-06	10.480	10.480	10.170	10.350	10.350	4,440,650
2026-08-05	10.320	10.470	10.220	10.450	10.450	5,342,453
2026-08-04	10.260	10.360	10.100	10.260	10.260	4,861,138
2026-08-03	9.890	10.280	9.840	10.280	10.280	6,818,412
2026-07-31	9.610	9.980	9.610	9.840	9.840	5,412,391
2026-07-30	9.800	10.020	9.520	9.550	9.550	6,635,100
2026-07-29	9.470	9.840	9.380	9.790	9.790	5,740,827
2026-07-28	9.300	9.590	9.270	9.480	9.480	3,843,400
2026-07-27	9.000	9.400	8.910	9.370	9.370	3,771,200
2026-07-24	9.330	9.330	8.980	9.020	9.020	3,573,100
2026-07-23	9.060	9.370	9.010	9.360	9.360	5,242,500
2026-07-22	8.980	9.220	8.960	9.060	9.060	4,559,200

Page 1 of 5 · 243 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.