Shenzhen Ecobeauty Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	1.980	2.040	1.970	2.000	2.000	17,632,300
2024-04-30	2.050	2.060	1.950	1.970	1.970	23,336,400
2024-04-29	1.880	2.070	1.870	2.060	2.060	30,270,900
2024-04-26	1.860	1.900	1.820	1.880	1.880	13,832,000
2024-04-25	1.900	1.930	1.850	1.860	1.860	14,368,800
2024-04-24	1.880	1.930	1.860	1.900	1.900	14,839,500
2024-04-23	1.780	1.890	1.780	1.870	1.870	17,996,900
2024-04-22	1.880	1.880	1.770	1.810	1.810	12,670,400
2024-04-19	1.890	1.920	1.850	1.870	1.870	12,460,409
2024-04-18	1.890	1.920	1.840	1.900	1.900	21,118,200
2024-04-17	1.650	1.890	1.650	1.890	1.890	31,411,400
2024-04-16	1.940	1.960	1.760	1.760	1.760	23,771,600
2024-04-15	2.100	2.130	1.930	1.960	1.960	28,872,600
2024-04-12	2.190	2.240	2.130	2.140	2.140	14,353,800
2024-04-11	2.190	2.240	2.140	2.200	2.200	12,956,100
2024-04-10	2.300	2.300	2.150	2.200	2.200	20,440,209
2024-04-09	2.290	2.330	2.280	2.300	2.300	10,811,701
2024-04-08	2.370	2.370	2.270	2.280	2.280	18,126,900
2024-04-03	2.420	2.430	2.340	2.380	2.380	15,789,282
2024-04-02	2.390	2.440	2.390	2.420	2.420	19,331,101
2024-04-01	2.340	2.400	2.330	2.390	2.390	18,702,800
2024-03-29	2.290	2.420	2.280	2.360	2.360	19,717,600
2024-03-28	2.220	2.320	2.210	2.300	2.300	18,128,400
2024-03-27	2.330	2.370	2.230	2.230	2.230	17,399,500
2024-03-26	2.330	2.380	2.290	2.350	2.350	19,701,604
2024-03-25	2.440	2.440	2.330	2.330	2.330	23,291,202
2024-03-22	2.500	2.500	2.410	2.440	2.440	18,514,400
2024-03-21	2.480	2.520	2.450	2.490	2.490	21,956,300
2024-03-20	2.450	2.490	2.430	2.480	2.480	19,600,280
2024-03-19	2.470	2.510	2.450	2.450	2.450	22,649,754
2024-03-18	2.440	2.490	2.440	2.470	2.470	31,166,727
2024-03-15	2.380	2.460	2.350	2.450	2.450	33,893,615
2024-03-14	2.390	2.460	2.360	2.410	2.410	28,602,910
2024-03-13	2.390	2.410	2.350	2.390	2.390	24,852,804
2024-03-12	2.340	2.410	2.330	2.400	2.400	29,543,704
2024-03-11	2.280	2.360	2.280	2.360	2.360	24,928,998
2024-03-08	2.280	2.340	2.250	2.280	2.280	21,113,700
2024-03-07	2.350	2.390	2.300	2.300	2.300	33,842,900
2024-03-06	2.250	2.450	2.240	2.380	2.380	49,821,600
2024-03-05	2.300	2.320	2.230	2.240	2.240	19,442,854
2024-03-04	2.310	2.320	2.210	2.290	2.290	22,695,500
2024-03-01	2.370	2.380	2.270	2.310	2.310	25,470,200
2024-02-29	2.170	2.360	2.150	2.350	2.350	35,449,300
2024-02-28	2.430	2.580	2.210	2.220	2.220	58,263,201
2024-02-27	2.370	2.410	2.300	2.400	2.400	29,914,100
2024-02-26	2.310	2.400	2.280	2.370	2.370	33,816,100
2024-02-23	2.250	2.340	2.210	2.320	2.320	36,327,700
2024-02-22	2.180	2.240	2.150	2.220	2.220	26,303,496
2024-02-21	2.080	2.280	2.040	2.190	2.190	34,073,607
2024-02-20	2.030	2.100	1.970	2.100	2.100	26,407,900
2024-02-19	1.950	2.060	1.950	2.020	2.020	31,778,902
2024-02-08	1.670	1.960	1.600	1.950	1.950	48,379,804
2024-02-07	1.960	1.970	1.770	1.780	1.780	33,181,207
2024-02-06	1.960	2.120	1.850	1.970	1.970	41,967,740
2024-02-05	2.280	2.290	2.050	2.050	2.050	28,212,000
2024-02-02	2.430	2.500	2.180	2.280	2.280	35,909,100
2024-02-01	2.470	2.550	2.410	2.420	2.420	25,531,200
2024-01-31	2.520	2.640	2.450	2.460	2.460	31,222,300
2024-01-30	2.700	2.770	2.660	2.660	2.660	23,674,700
2024-01-29	2.790	2.810	2.700	2.700	2.700	23,336,900

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.