Shenzhen Ecobeauty Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	2.880	3.030	2.880	2.900	2.900	91,493,020
2023-08-01	3.170	3.380	2.970	3.000	3.000	156,255,642
2023-07-31	2.980	3.150	2.910	3.150	3.150	117,894,574
2023-07-28	2.550	2.860	2.540	2.860	2.860	52,235,597
2023-07-27	2.700	2.750	2.570	2.600	2.600	97,203,107
2023-07-26	2.720	3.010	2.650	2.850	2.850	144,111,247
2023-07-25	2.450	2.770	2.420	2.770	2.770	85,121,326
2023-07-24	2.720	2.720	2.470	2.520	2.520	91,868,925
2023-07-21	2.420	2.490	2.410	2.470	2.470	24,439,900
2023-07-20	2.450	2.490	2.380	2.420	2.420	28,111,900
2023-07-19	2.380	2.540	2.380	2.480	2.480	40,248,190
2023-07-18	2.330	2.380	2.240	2.370	2.370	17,190,300
2023-07-17	2.290	2.430	2.250	2.350	2.350	22,535,700
2023-07-14	2.290	2.330	2.270	2.300	2.300	5,139,504
2023-07-13	2.280	2.320	2.250	2.290	2.290	7,369,200
2023-07-12	2.280	2.300	2.250	2.260	2.260	7,290,400
2023-07-11	2.310	2.310	2.270	2.290	2.290	4,839,200
2023-07-10	2.300	2.310	2.280	2.300	2.300	5,117,501
2023-07-07	2.310	2.330	2.280	2.290	2.290	6,719,200
2023-07-06	2.320	2.320	2.270	2.310	2.310	5,952,100
2023-07-05	2.330	2.370	2.300	2.320	2.320	9,402,801
2023-07-04	2.330	2.360	2.310	2.320	2.320	9,298,742
2023-07-03	2.320	2.380	2.270	2.350	2.350	16,493,555
2023-06-30	2.200	2.300	2.200	2.280	2.280	11,567,600
2023-06-29	2.150	2.240	2.150	2.210	2.210	9,063,835
2023-06-28	2.180	2.190	2.100	2.170	2.170	11,173,569
2023-06-27	2.090	2.180	2.070	2.170	2.170	12,390,500
2023-06-26	2.050	2.110	2.050	2.080	2.080	10,671,200
2023-06-21	2.120	2.130	2.070	2.070	2.070	11,912,100
2023-06-20	2.190	2.190	2.120	2.130	2.130	10,965,100
2023-06-19	2.250	2.250	2.170	2.180	2.180	10,518,600
2023-06-16	2.260	2.290	2.220	2.220	2.220	9,207,200
2023-06-15	2.280	2.280	2.230	2.260	2.260	10,459,100
2023-06-14	2.340	2.340	2.280	2.290	2.290	8,566,200
2023-06-13	2.250	2.390	2.240	2.320	2.320	21,733,500
2023-06-12	2.250	2.280	2.170	2.260	2.260	12,344,300
2023-06-09	2.270	2.280	2.230	2.250	2.250	7,851,000
2023-06-08	2.270	2.280	2.230	2.280	2.280	4,948,901
2023-06-07	2.240	2.280	2.230	2.270	2.270	5,845,600
2023-06-06	2.290	2.290	2.230	2.230	2.230	7,607,000
2023-06-05	2.310	2.330	2.260	2.290	2.290	11,585,800
2023-06-02	2.220	2.290	2.210	2.270	2.270	11,777,600
2023-06-01	2.210	2.250	2.170	2.230	2.230	8,691,100
2023-05-31	2.260	2.270	2.200	2.210	2.210	7,457,900
2023-05-30	2.230	2.270	2.200	2.260	2.260	9,691,200
2023-05-29	2.350	2.370	2.230	2.240	2.240	11,511,500
2023-05-26	2.330	2.380	2.260	2.300	2.300	9,078,600
2023-05-25	2.320	2.350	2.290	2.320	2.320	11,665,591
2023-05-24	2.390	2.390	2.320	2.330	2.330	11,864,900
2023-05-23	2.430	2.430	2.380	2.400	2.400	5,752,901
2023-05-22	2.450	2.450	2.400	2.420	2.420	6,917,800
2023-05-19	2.510	2.510	2.440	2.450	2.450	5,597,913
2023-05-18	2.550	2.560	2.490	2.500	2.500	5,904,700
2023-05-17	2.480	2.560	2.450	2.550	2.550	7,670,500
2023-05-16	2.530	2.530	2.480	2.490	2.490	6,199,504
2023-05-15	2.540	2.540	2.490	2.530	2.530	8,087,991
2023-05-12	2.570	2.580	2.510	2.520	2.520	7,885,213
2023-05-11	2.550	2.590	2.520	2.580	2.580	6,566,800
2023-05-10	2.530	2.590	2.530	2.560	2.560	7,554,500
2023-05-09	2.620	2.620	2.530	2.540	2.540	10,973,304

← NewerPage 14 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.