Shenzhen Ecobeauty Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 2.790 | 2.860 | 2.760 | 2.810 | 2.810 | 42,454,400 |
| 2024-01-25 | 2.790 | 2.820 | 2.690 | 2.810 | 2.810 | 70,618,100 |
| 2024-01-24 | 2.540 | 2.790 | 2.540 | 2.790 | 2.790 | 85,106,940 |
| 2024-01-23 | 2.550 | 2.570 | 2.480 | 2.540 | 2.540 | 19,977,000 |
| 2024-01-22 | 2.680 | 2.690 | 2.510 | 2.550 | 2.550 | 25,560,500 |
| 2024-01-19 | 2.750 | 2.790 | 2.680 | 2.690 | 2.690 | 25,751,500 |
| 2024-01-18 | 2.790 | 2.790 | 2.680 | 2.740 | 2.740 | 38,783,199 |
| 2024-01-17 | 3.010 | 3.020 | 2.820 | 2.830 | 2.830 | 44,957,699 |
| 2024-01-16 | 3.150 | 3.190 | 2.950 | 3.010 | 3.010 | 67,702,000 |
| 2024-01-15 | 3.260 | 3.360 | 3.120 | 3.200 | 3.200 | 78,417,800 |
| 2024-01-12 | 3.730 | 3.750 | 3.390 | 3.430 | 3.430 | 126,338,600 |
| 2024-01-11 | 3.260 | 3.610 | 3.250 | 3.480 | 3.480 | 107,672,020 |
| 2024-01-10 | 3.190 | 3.450 | 3.170 | 3.280 | 3.280 | 87,175,420 |
| 2024-01-09 | 3.100 | 3.290 | 3.080 | 3.200 | 3.200 | 50,336,600 |
| 2024-01-08 | 3.070 | 3.390 | 3.060 | 3.160 | 3.160 | 42,882,899 |
| 2024-01-05 | 3.100 | 3.160 | 3.070 | 3.080 | 3.080 | 11,018,500 |
| 2024-01-04 | 3.150 | 3.150 | 3.100 | 3.120 | 3.120 | 7,448,800 |
| 2024-01-03 | 3.220 | 3.230 | 3.130 | 3.160 | 3.160 | 10,585,200 |
| 2024-01-02 | 3.180 | 3.240 | 3.170 | 3.230 | 3.230 | 14,474,700 |
| 2023-12-29 | 3.120 | 3.180 | 3.100 | 3.180 | 3.180 | 11,980,800 |
| 2023-12-28 | 3.100 | 3.130 | 3.040 | 3.120 | 3.120 | 13,982,800 |
| 2023-12-27 | 3.040 | 3.120 | 3.030 | 3.110 | 3.110 | 18,550,000 |
| 2023-12-26 | 3.080 | 3.080 | 3.020 | 3.030 | 3.030 | 11,436,900 |
| 2023-12-25 | 3.100 | 3.110 | 3.050 | 3.070 | 3.070 | 8,726,900 |
| 2023-12-22 | 3.170 | 3.180 | 3.080 | 3.100 | 3.100 | 12,871,700 |
| 2023-12-21 | 3.070 | 3.160 | 3.050 | 3.150 | 3.150 | 18,185,300 |
| 2023-12-20 | 3.150 | 3.180 | 3.080 | 3.080 | 3.080 | 12,834,500 |
| 2023-12-19 | 3.200 | 3.200 | 3.130 | 3.160 | 3.160 | 9,984,000 |
| 2023-12-18 | 3.220 | 3.240 | 3.170 | 3.180 | 3.180 | 11,087,700 |
| 2023-12-15 | 3.270 | 3.280 | 3.200 | 3.220 | 3.220 | 9,959,100 |
| 2023-12-14 | 3.250 | 3.290 | 3.210 | 3.260 | 3.260 | 14,194,700 |
| 2023-12-13 | 3.290 | 3.320 | 3.240 | 3.250 | 3.250 | 11,784,200 |
| 2023-12-12 | 3.280 | 3.300 | 3.260 | 3.300 | 3.300 | 11,898,260 |
| 2023-12-11 | 3.250 | 3.280 | 3.220 | 3.280 | 3.280 | 12,949,160 |
| 2023-12-08 | 3.350 | 3.360 | 3.230 | 3.230 | 3.230 | 22,939,900 |
| 2023-12-07 | 3.380 | 3.380 | 3.320 | 3.330 | 3.330 | 14,864,199 |
| 2023-12-06 | 3.340 | 3.410 | 3.330 | 3.380 | 3.380 | 14,867,500 |
| 2023-12-05 | 3.430 | 3.440 | 3.370 | 3.370 | 3.370 | 14,530,800 |
| 2023-12-04 | 3.450 | 3.500 | 3.400 | 3.450 | 3.450 | 18,466,800 |
| 2023-12-01 | 3.390 | 3.470 | 3.330 | 3.450 | 3.450 | 24,572,601 |
| 2023-11-30 | 3.340 | 3.380 | 3.330 | 3.380 | 3.380 | 21,557,300 |
| 2023-11-29 | 3.380 | 3.400 | 3.320 | 3.330 | 3.330 | 21,514,700 |
| 2023-11-28 | 3.410 | 3.430 | 3.340 | 3.380 | 3.380 | 31,739,012 |
| 2023-11-27 | 3.530 | 3.540 | 3.430 | 3.430 | 3.430 | 36,145,800 |
| 2023-11-24 | 3.680 | 3.690 | 3.550 | 3.560 | 3.560 | 28,684,000 |
| 2023-11-23 | 3.660 | 3.680 | 3.600 | 3.680 | 3.680 | 24,446,300 |
| 2023-11-22 | 3.750 | 3.770 | 3.650 | 3.670 | 3.670 | 43,118,300 |
| 2023-11-21 | 3.770 | 3.880 | 3.750 | 3.790 | 3.790 | 43,800,112 |
| 2023-11-20 | 3.780 | 3.840 | 3.750 | 3.790 | 3.790 | 34,714,800 |
| 2023-11-17 | 3.810 | 3.850 | 3.710 | 3.750 | 3.750 | 33,007,800 |
| 2023-11-16 | 3.800 | 3.860 | 3.770 | 3.810 | 3.810 | 36,112,912 |
| 2023-11-15 | 3.840 | 3.880 | 3.800 | 3.840 | 3.840 | 62,139,027 |
| 2023-11-14 | 3.700 | 4.050 | 3.700 | 3.910 | 3.910 | 96,989,755 |
| 2023-11-13 | 3.690 | 3.740 | 3.660 | 3.690 | 3.690 | 35,579,527 |
| 2023-11-10 | 3.650 | 3.800 | 3.510 | 3.740 | 3.740 | 56,521,410 |
| 2023-11-09 | 3.720 | 3.850 | 3.680 | 3.690 | 3.690 | 53,638,854 |
| 2023-11-08 | 3.930 | 4.000 | 3.810 | 3.830 | 3.830 | 74,797,299 |
| 2023-11-07 | 3.770 | 3.940 | 3.670 | 3.920 | 3.920 | 94,324,854 |
| 2023-11-06 | 3.590 | 3.880 | 3.590 | 3.800 | 3.800 | 108,782,454 |
| 2023-11-03 | 3.920 | 4.040 | 3.850 | 3.990 | 3.990 | 67,381,300 |
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.