Shenzhen Ecobeauty Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	2.630	2.660	2.590	2.620	2.620	9,243,700
2023-05-05	2.600	2.640	2.580	2.620	2.620	10,128,275
2023-05-04	2.550	2.620	2.520	2.610	2.610	13,148,200
2023-04-28	2.420	2.600	2.410	2.570	2.570	19,843,622
2023-04-27	2.430	2.470	2.410	2.420	2.420	9,454,024
2023-04-26	2.380	2.480	2.360	2.440	2.440	14,203,100
2023-04-25	2.420	2.440	2.340	2.390	2.390	12,531,100
2023-04-24	2.350	2.440	2.310	2.420	2.420	16,793,755
2023-04-21	2.490	2.520	2.400	2.440	2.440	15,793,800
2023-04-20	2.570	2.580	2.500	2.520	2.520	11,380,200
2023-04-19	2.600	2.610	2.570	2.580	2.580	7,634,900
2023-04-18	2.650	2.660	2.580	2.600	2.600	17,699,500
2023-04-17	2.670	2.710	2.640	2.660	2.660	13,782,200
2023-04-14	2.680	2.690	2.630	2.670	2.670	12,930,700
2023-04-13	2.720	2.770	2.660	2.680	2.680	26,449,300
2023-04-12	2.600	2.680	2.560	2.680	2.680	31,161,000
2023-04-11	2.560	2.610	2.510	2.580	2.580	27,673,841
2023-04-10	2.670	2.690	2.560	2.570	2.570	27,382,213
2023-04-07	2.640	2.680	2.630	2.670	2.670	16,020,700
2023-04-06	2.700	2.720	2.620	2.640	2.640	23,429,405
2023-04-04	2.770	2.770	2.690	2.720	2.720	12,877,113
2023-04-03	2.810	2.820	2.750	2.770	2.770	12,172,800
2023-03-31	2.780	2.840	2.770	2.820	2.820	7,415,500
2023-03-30	2.860	2.870	2.760	2.780	2.780	12,119,200
2023-03-29	2.830	2.890	2.800	2.860	2.860	14,456,800
2023-03-28	2.890	2.900	2.830	2.830	2.830	8,635,200
2023-03-27	2.930	2.940	2.870	2.890	2.890	8,707,400
2023-03-24	2.970	2.970	2.900	2.910	2.910	10,174,400
2023-03-23	2.950	2.970	2.900	2.970	2.970	14,318,701
2023-03-22	3.030	3.060	2.930	2.960	2.960	23,443,300
2023-03-21	3.080	3.100	3.000	3.030	3.030	21,981,400
2023-03-20	3.180	3.240	3.130	3.140	3.140	9,040,600
2023-03-17	3.180	3.210	3.160	3.180	3.180	4,068,800
2023-03-16	3.230	3.230	3.150	3.170	3.170	5,246,400
2023-03-15	3.150	3.250	3.150	3.230	3.230	6,799,300
2023-03-14	3.220	3.230	3.120	3.150	3.150	10,188,200
2023-03-13	3.240	3.260	3.180	3.220	3.220	7,682,800
2023-03-10	3.310	3.320	3.250	3.250	3.250	5,577,500
2023-03-09	3.300	3.320	3.260	3.320	3.320	6,320,900
2023-03-08	3.250	3.300	3.250	3.300	3.300	4,019,900
2023-03-07	3.320	3.340	3.270	3.270	3.270	5,036,300
2023-03-06	3.350	3.360	3.290	3.310	3.310	5,909,500
2023-03-03	3.340	3.340	3.300	3.340	3.340	4,646,700
2023-03-02	3.350	3.350	3.320	3.340	3.340	3,926,220
2023-03-01	3.320	3.350	3.300	3.350	3.350	5,145,001
2023-02-28	3.280	3.320	3.270	3.320	3.320	4,916,418
2023-02-27	3.330	3.340	3.260	3.270	3.270	7,058,619
2023-02-24	3.330	3.350	3.290	3.330	3.330	5,968,819
2023-02-23	3.350	3.370	3.310	3.320	3.320	6,702,098
2023-02-22	3.390	3.390	3.320	3.340	3.340	6,997,300
2023-02-21	3.360	3.410	3.330	3.390	3.390	5,985,900
2023-02-20	3.400	3.400	3.310	3.350	3.350	10,204,200
2023-02-17	3.390	3.450	3.370	3.400	3.400	6,180,100
2023-02-16	3.500	3.510	3.380	3.400	3.400	8,624,800
2023-02-15	3.520	3.530	3.450	3.480	3.480	5,732,500
2023-02-14	3.540	3.570	3.470	3.500	3.500	9,384,842
2023-02-13	3.430	3.590	3.410	3.520	3.520	14,830,804
2023-02-10	3.380	3.420	3.370	3.420	3.420	4,763,600
2023-02-09	3.390	3.400	3.360	3.390	3.390	5,566,000
2023-02-08	3.400	3.410	3.370	3.400	3.400	4,610,000

← NewerPage 15 of 21 · 1,220 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.