Shenzhen Ecobeauty Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 1.900 | 1.920 | 1.810 | 1.830 | 1.830 | 38,008,220 |
| 2024-07-29 | 1.820 | 1.900 | 1.810 | 1.890 | 1.890 | 39,989,212 |
| 2024-07-26 | 1.720 | 1.880 | 1.700 | 1.820 | 1.820 | 43,624,802 |
| 2024-07-25 | 1.710 | 1.730 | 1.680 | 1.720 | 1.720 | 20,796,000 |
| 2024-07-24 | 1.680 | 1.790 | 1.670 | 1.730 | 1.730 | 31,231,500 |
| 2024-07-23 | 1.700 | 1.770 | 1.680 | 1.710 | 1.710 | 31,600,200 |
| 2024-07-22 | 1.700 | 1.730 | 1.650 | 1.710 | 1.710 | 21,137,901 |
| 2024-07-19 | 1.740 | 1.740 | 1.660 | 1.690 | 1.690 | 31,145,500 |
| 2024-07-18 | 1.650 | 1.810 | 1.650 | 1.740 | 1.740 | 36,428,200 |
| 2024-07-17 | 1.650 | 1.690 | 1.650 | 1.670 | 1.670 | 17,886,300 |
| 2024-07-16 | 1.660 | 1.710 | 1.640 | 1.670 | 1.670 | 20,303,901 |
| 2024-07-15 | 1.660 | 1.680 | 1.630 | 1.660 | 1.660 | 13,413,500 |
| 2024-07-12 | 1.690 | 1.740 | 1.660 | 1.670 | 1.670 | 22,685,200 |
| 2024-07-11 | 1.630 | 1.720 | 1.620 | 1.690 | 1.690 | 29,708,401 |
| 2024-07-10 | 1.670 | 1.690 | 1.610 | 1.610 | 1.610 | 25,988,600 |
| 2024-07-09 | 1.670 | 1.700 | 1.620 | 1.700 | 1.700 | 32,678,501 |
| 2024-07-08 | 1.680 | 1.740 | 1.640 | 1.690 | 1.690 | 30,925,700 |
| 2024-07-05 | 1.660 | 1.680 | 1.620 | 1.670 | 1.670 | 24,193,696 |
| 2024-07-04 | 1.720 | 1.750 | 1.640 | 1.670 | 1.670 | 44,158,600 |
| 2024-07-03 | 1.680 | 1.820 | 1.680 | 1.740 | 1.740 | 64,933,400 |
| 2024-07-02 | 1.720 | 1.800 | 1.660 | 1.690 | 1.690 | 73,344,100 |
| 2024-07-01 | 1.600 | 1.750 | 1.560 | 1.750 | 1.750 | 99,153,600 |
| 2024-06-28 | 1.540 | 1.640 | 1.540 | 1.590 | 1.590 | 63,733,701 |
| 2024-06-27 | 1.520 | 1.610 | 1.520 | 1.560 | 1.560 | 67,518,300 |
| 2024-06-26 | 1.580 | 1.680 | 1.580 | 1.620 | 1.620 | 81,084,401 |
| 2024-06-25 | 1.940 | 2.130 | 1.750 | 1.750 | 1.750 | 124,814,301 |
| 2024-06-24 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 13,412,200 |
| 2024-06-21 | 1.620 | 1.760 | 1.620 | 1.760 | 1.760 | 38,750,201 |
| 2024-06-20 | 1.470 | 1.600 | 1.420 | 1.600 | 1.600 | 56,835,400 |
| 2024-06-19 | 1.430 | 1.470 | 1.430 | 1.450 | 1.450 | 17,245,302 |
| 2024-06-18 | 1.390 | 1.450 | 1.380 | 1.430 | 1.430 | 18,924,100 |
| 2024-06-17 | 1.420 | 1.450 | 1.390 | 1.400 | 1.400 | 17,265,700 |
| 2024-06-14 | 1.480 | 1.490 | 1.400 | 1.450 | 1.450 | 15,764,601 |
| 2024-06-13 | 1.530 | 1.550 | 1.490 | 1.490 | 1.490 | 14,421,101 |
| 2024-06-12 | 1.520 | 1.560 | 1.510 | 1.530 | 1.530 | 18,398,100 |
| 2024-06-11 | 1.500 | 1.580 | 1.500 | 1.520 | 1.520 | 24,682,401 |
| 2024-06-07 | 1.530 | 1.600 | 1.500 | 1.550 | 1.550 | 34,484,500 |
| 2024-06-06 | 1.550 | 1.580 | 1.410 | 1.460 | 1.460 | 40,619,246 |
| 2024-06-05 | 1.610 | 1.620 | 1.530 | 1.560 | 1.560 | 21,435,800 |
| 2024-06-04 | 1.660 | 1.670 | 1.510 | 1.590 | 1.590 | 43,015,700 |
| 2024-06-03 | 1.750 | 1.770 | 1.640 | 1.670 | 1.670 | 25,707,000 |
| 2024-05-31 | 1.760 | 1.800 | 1.750 | 1.780 | 1.780 | 13,865,204 |
| 2024-05-30 | 1.810 | 1.820 | 1.750 | 1.770 | 1.770 | 15,134,720 |
| 2024-05-29 | 1.810 | 1.880 | 1.810 | 1.820 | 1.820 | 16,460,200 |
| 2024-05-28 | 1.860 | 1.860 | 1.800 | 1.800 | 1.800 | 12,298,400 |
| 2024-05-27 | 1.860 | 1.890 | 1.810 | 1.850 | 1.850 | 12,754,300 |
| 2024-05-24 | 1.900 | 1.910 | 1.860 | 1.860 | 1.860 | 12,113,000 |
| 2024-05-23 | 1.960 | 1.970 | 1.870 | 1.900 | 1.900 | 18,480,000 |
| 2024-05-22 | 1.950 | 1.990 | 1.950 | 1.980 | 1.980 | 16,751,801 |
| 2024-05-21 | 2.040 | 2.040 | 1.940 | 1.950 | 1.950 | 18,883,500 |
| 2024-05-20 | 2.040 | 2.070 | 2.000 | 2.000 | 2.000 | 19,479,200 |
| 2024-05-17 | 2.030 | 2.070 | 2.010 | 2.040 | 2.040 | 17,385,600 |
| 2024-05-16 | 1.950 | 2.050 | 1.940 | 2.030 | 2.030 | 25,293,800 |
| 2024-05-15 | 1.930 | 2.020 | 1.920 | 1.960 | 1.960 | 18,354,900 |
| 2024-05-14 | 1.870 | 1.970 | 1.870 | 1.940 | 1.940 | 15,414,920 |
| 2024-05-13 | 1.950 | 1.970 | 1.910 | 1.910 | 1.910 | 13,051,300 |
| 2024-05-10 | 2.010 | 2.030 | 1.970 | 1.980 | 1.980 | 11,034,400 |
| 2024-05-09 | 1.980 | 2.030 | 1.970 | 2.010 | 2.010 | 11,105,882 |
| 2024-05-08 | 2.040 | 2.050 | 1.970 | 1.980 | 1.980 | 14,618,000 |
| 2024-05-07 | 2.000 | 2.070 | 2.000 | 2.040 | 2.040 | 18,213,300 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.