Shenzhen Ecobeauty Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 4.000 | 4.080 | 3.910 | 3.930 | 3.930 | 60,529,400 |
| 2023-11-01 | 4.000 | 4.250 | 3.880 | 4.100 | 4.100 | 94,841,254 |
| 2023-10-31 | 3.950 | 4.280 | 3.940 | 4.100 | 4.100 | 114,351,713 |
| 2023-10-30 | 3.820 | 3.960 | 3.820 | 3.930 | 3.930 | 80,730,301 |
| 2023-10-27 | 3.800 | 4.250 | 3.800 | 3.930 | 3.930 | 121,086,332 |
| 2023-10-26 | 4.000 | 4.390 | 3.930 | 4.060 | 4.060 | 165,348,575 |
| 2023-10-25 | 4.330 | 4.330 | 3.810 | 3.990 | 3.990 | 183,203,707 |
| 2023-10-24 | 3.560 | 3.940 | 3.530 | 3.940 | 3.940 | 66,509,358 |
| 2023-10-23 | 3.470 | 3.680 | 3.370 | 3.580 | 3.580 | 73,363,407 |
| 2023-10-20 | 3.700 | 3.750 | 3.470 | 3.540 | 3.540 | 93,632,406 |
| 2023-10-19 | 3.660 | 4.090 | 3.580 | 3.860 | 3.860 | 140,961,406 |
| 2023-10-18 | 3.700 | 3.880 | 3.640 | 3.720 | 3.720 | 82,756,495 |
| 2023-10-17 | 3.750 | 3.790 | 3.650 | 3.700 | 3.700 | 79,699,331 |
| 2023-10-16 | 3.750 | 3.950 | 3.750 | 3.840 | 3.840 | 186,583,631 |
| 2023-10-13 | 3.370 | 3.730 | 3.340 | 3.730 | 3.730 | 72,372,330 |
| 2023-10-12 | 3.430 | 3.450 | 3.330 | 3.390 | 3.390 | 47,250,000 |
| 2023-10-11 | 3.500 | 3.520 | 3.360 | 3.410 | 3.410 | 46,959,200 |
| 2023-10-10 | 3.530 | 3.570 | 3.430 | 3.460 | 3.460 | 72,475,152 |
| 2023-10-09 | 3.410 | 3.710 | 3.410 | 3.530 | 3.530 | 100,725,120 |
| 2023-09-28 | 3.420 | 3.630 | 3.390 | 3.530 | 3.530 | 131,113,125 |
| 2023-09-27 | 3.070 | 3.390 | 3.070 | 3.390 | 3.390 | 82,227,600 |
| 2023-09-26 | 3.100 | 3.160 | 3.060 | 3.080 | 3.080 | 51,516,000 |
| 2023-09-25 | 3.160 | 3.190 | 3.060 | 3.120 | 3.120 | 68,827,010 |
| 2023-09-22 | 3.350 | 3.390 | 3.180 | 3.210 | 3.210 | 111,438,191 |
| 2023-09-21 | 3.190 | 3.480 | 3.150 | 3.330 | 3.330 | 140,356,945 |
| 2023-09-20 | 3.460 | 3.500 | 3.320 | 3.320 | 3.320 | 109,997,146 |
| 2023-09-19 | 3.480 | 3.800 | 3.380 | 3.690 | 3.690 | 202,339,368 |
| 2023-09-18 | 3.480 | 3.590 | 3.230 | 3.450 | 3.450 | 153,214,390 |
| 2023-09-15 | 3.130 | 3.480 | 3.030 | 3.480 | 3.480 | 151,381,215 |
| 2023-09-14 | 3.130 | 3.330 | 3.080 | 3.160 | 3.160 | 142,859,214 |
| 2023-09-13 | 2.820 | 3.100 | 2.810 | 3.100 | 3.100 | 84,282,602 |
| 2023-09-12 | 2.900 | 2.900 | 2.820 | 2.820 | 2.820 | 30,749,113 |
| 2023-09-11 | 2.890 | 2.970 | 2.800 | 2.920 | 2.920 | 49,319,924 |
| 2023-09-08 | 2.910 | 2.980 | 2.910 | 2.920 | 2.920 | 34,794,400 |
| 2023-09-07 | 2.930 | 2.960 | 2.860 | 2.870 | 2.870 | 35,141,100 |
| 2023-09-06 | 3.050 | 3.060 | 2.940 | 2.960 | 2.960 | 49,439,100 |
| 2023-09-05 | 3.130 | 3.150 | 3.000 | 3.090 | 3.090 | 60,751,699 |
| 2023-09-04 | 3.120 | 3.180 | 3.080 | 3.140 | 3.140 | 53,446,713 |
| 2023-09-01 | 3.190 | 3.290 | 3.050 | 3.160 | 3.160 | 74,017,499 |
| 2023-08-31 | 3.170 | 3.340 | 3.110 | 3.230 | 3.230 | 81,923,124 |
| 2023-08-30 | 3.250 | 3.340 | 3.150 | 3.190 | 3.190 | 107,674,414 |
| 2023-08-29 | 3.700 | 3.720 | 3.380 | 3.450 | 3.450 | 188,882,904 |
| 2023-08-28 | 3.480 | 3.740 | 3.340 | 3.740 | 3.740 | 162,942,138 |
| 2023-08-25 | 2.990 | 3.400 | 2.890 | 3.400 | 3.400 | 168,913,127 |
| 2023-08-24 | 3.030 | 3.250 | 2.900 | 3.090 | 3.090 | 128,399,423 |
| 2023-08-23 | 3.310 | 3.410 | 3.150 | 3.150 | 3.150 | 136,760,798 |
| 2023-08-22 | 3.500 | 3.810 | 3.130 | 3.500 | 3.500 | 234,466,275 |
| 2023-08-21 | 3.110 | 3.480 | 3.110 | 3.480 | 3.480 | 165,311,866 |
| 2023-08-18 | 2.900 | 3.160 | 2.830 | 3.160 | 3.160 | 151,991,045 |
| 2023-08-17 | 2.580 | 2.870 | 2.540 | 2.870 | 2.870 | 58,320,900 |
| 2023-08-16 | 2.550 | 2.650 | 2.550 | 2.610 | 2.610 | 29,560,230 |
| 2023-08-15 | 2.580 | 2.600 | 2.540 | 2.570 | 2.570 | 27,536,600 |
| 2023-08-14 | 2.530 | 2.650 | 2.530 | 2.590 | 2.590 | 30,681,107 |
| 2023-08-11 | 2.720 | 2.780 | 2.590 | 2.600 | 2.600 | 37,716,200 |
| 2023-08-10 | 2.720 | 2.790 | 2.660 | 2.680 | 2.680 | 50,071,568 |
| 2023-08-09 | 2.850 | 2.950 | 2.750 | 2.770 | 2.770 | 63,177,000 |
| 2023-08-08 | 2.790 | 3.010 | 2.750 | 2.900 | 2.900 | 90,426,125 |
| 2023-08-07 | 2.820 | 2.890 | 2.730 | 2.800 | 2.800 | 56,629,900 |
| 2023-08-04 | 2.860 | 2.940 | 2.770 | 2.780 | 2.780 | 76,243,525 |
| 2023-08-03 | 2.850 | 2.980 | 2.720 | 2.950 | 2.950 | 99,809,917 |
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.