Shenzhen Ecobeauty Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 3.420 | 3.440 | 3.380 | 3.400 | 3.400 | 5,972,200 |
| 2023-02-06 | 3.430 | 3.480 | 3.390 | 3.420 | 3.420 | 8,549,414 |
| 2023-02-03 | 3.470 | 3.490 | 3.350 | 3.430 | 3.430 | 15,031,900 |
| 2023-02-02 | 3.470 | 3.500 | 3.440 | 3.460 | 3.460 | 6,221,200 |
| 2023-02-01 | 3.460 | 3.520 | 3.420 | 3.470 | 3.470 | 11,543,600 |
| 2023-01-31 | 3.400 | 3.450 | 3.350 | 3.440 | 3.440 | 9,025,739 |
| 2023-01-30 | 3.240 | 3.450 | 3.230 | 3.410 | 3.410 | 16,331,564 |
| 2023-01-20 | 3.280 | 3.310 | 3.260 | 3.270 | 3.270 | 11,929,400 |
| 2023-01-19 | 3.310 | 3.320 | 3.260 | 3.280 | 3.280 | 9,262,700 |
| 2023-01-18 | 3.330 | 3.370 | 3.310 | 3.340 | 3.340 | 4,115,200 |
| 2023-01-17 | 3.390 | 3.390 | 3.320 | 3.340 | 3.340 | 5,014,483 |
| 2023-01-16 | 3.370 | 3.420 | 3.360 | 3.380 | 3.380 | 6,477,700 |
| 2023-01-13 | 3.420 | 3.450 | 3.380 | 3.390 | 3.390 | 5,876,600 |
| 2023-01-12 | 3.450 | 3.490 | 3.410 | 3.440 | 3.440 | 5,472,694 |
| 2023-01-11 | 3.600 | 3.610 | 3.450 | 3.450 | 3.450 | 10,857,801 |
| 2023-01-10 | 3.690 | 3.730 | 3.560 | 3.600 | 3.600 | 13,939,539 |
| 2023-01-09 | 3.880 | 3.900 | 3.700 | 3.720 | 3.720 | 17,763,947 |
| 2023-01-06 | 3.660 | 3.940 | 3.600 | 3.880 | 3.880 | 23,176,867 |
| 2023-01-05 | 3.770 | 3.770 | 3.620 | 3.660 | 3.660 | 7,636,300 |
| 2023-01-04 | 3.730 | 3.800 | 3.730 | 3.740 | 3.740 | 4,198,600 |
| 2023-01-03 | 3.780 | 3.810 | 3.710 | 3.730 | 3.730 | 7,495,200 |
| 2022-12-30 | 3.640 | 3.810 | 3.610 | 3.750 | 3.750 | 8,465,905 |
| 2022-12-29 | 3.710 | 3.820 | 3.600 | 3.620 | 3.620 | 10,644,624 |
| 2022-12-28 | 3.880 | 3.880 | 3.730 | 3.760 | 3.760 | 5,558,626 |
| 2022-12-27 | 3.840 | 3.860 | 3.770 | 3.860 | 3.860 | 6,606,300 |
| 2022-12-26 | 3.730 | 3.870 | 3.730 | 3.840 | 3.840 | 6,783,600 |
| 2022-12-23 | 3.760 | 3.760 | 3.670 | 3.700 | 3.700 | 4,847,115 |
| 2022-12-22 | 3.890 | 3.890 | 3.720 | 3.750 | 3.750 | 9,178,110 |
| 2022-12-21 | 3.840 | 3.880 | 3.800 | 3.840 | 3.840 | 8,685,400 |
| 2022-12-20 | 3.720 | 3.880 | 3.700 | 3.790 | 3.790 | 8,383,300 |
| 2022-12-19 | 3.850 | 3.870 | 3.690 | 3.750 | 3.750 | 9,714,600 |
| 2022-12-16 | 3.890 | 3.950 | 3.820 | 3.830 | 3.830 | 9,057,500 |
| 2022-12-15 | 3.860 | 3.970 | 3.840 | 3.890 | 3.890 | 11,459,353 |
| 2022-12-14 | 3.930 | 3.950 | 3.860 | 3.880 | 3.880 | 9,433,980 |
| 2022-12-13 | 3.860 | 3.970 | 3.840 | 3.930 | 3.930 | 15,974,601 |
| 2022-12-12 | 3.750 | 3.890 | 3.750 | 3.870 | 3.870 | 14,114,600 |
| 2022-12-09 | 3.700 | 3.810 | 3.660 | 3.780 | 3.780 | 17,527,100 |
| 2022-12-08 | 3.550 | 3.700 | 3.530 | 3.690 | 3.690 | 17,898,007 |
| 2022-12-07 | 3.600 | 3.660 | 3.520 | 3.550 | 3.550 | 11,331,405 |
| 2022-12-06 | 3.600 | 3.660 | 3.550 | 3.640 | 3.640 | 15,088,553 |
| 2022-12-05 | 3.460 | 3.610 | 3.460 | 3.600 | 3.600 | 17,134,092 |
| 2022-12-02 | 3.350 | 3.470 | 3.340 | 3.430 | 3.430 | 14,297,858 |
| 2022-12-01 | 3.340 | 3.350 | 3.300 | 3.330 | 3.330 | 8,494,900 |
| 2022-11-30 | 3.300 | 3.340 | 3.260 | 3.340 | 3.340 | 11,594,400 |
| 2022-11-29 | 3.170 | 3.290 | 3.170 | 3.280 | 3.280 | 7,919,281 |
| 2022-11-28 | 3.170 | 3.210 | 3.120 | 3.210 | 3.210 | 4,402,819 |
| 2022-11-25 | 3.200 | 3.240 | 3.180 | 3.210 | 3.210 | 4,516,600 |
| 2022-11-24 | 3.210 | 3.260 | 3.200 | 3.210 | 3.210 | 4,780,700 |
| 2022-11-23 | 3.250 | 3.280 | 3.200 | 3.210 | 3.210 | 5,769,495 |
| 2022-11-22 | 3.210 | 3.310 | 3.210 | 3.240 | 3.240 | 10,547,124 |
| 2022-11-21 | 3.190 | 3.220 | 3.140 | 3.200 | 3.200 | 6,287,404 |
| 2022-11-18 | 3.260 | 3.270 | 3.200 | 3.230 | 3.230 | 5,624,900 |
| 2022-11-17 | 3.250 | 3.270 | 3.220 | 3.260 | 3.260 | 5,039,839 |
| 2022-11-16 | 3.260 | 3.260 | 3.230 | 3.250 | 3.250 | 5,598,200 |
| 2022-11-15 | 3.260 | 3.260 | 3.220 | 3.250 | 3.250 | 4,765,400 |
| 2022-11-14 | 3.280 | 3.280 | 3.210 | 3.240 | 3.240 | 5,711,200 |
| 2022-11-11 | 3.230 | 3.270 | 3.210 | 3.240 | 3.240 | 6,666,391 |
| 2022-11-10 | 3.170 | 3.220 | 3.130 | 3.210 | 3.210 | 6,054,560 |
| 2022-11-09 | 3.180 | 3.210 | 3.170 | 3.190 | 3.190 | 4,237,395 |
| 2022-11-08 | 3.170 | 3.190 | 3.150 | 3.180 | 3.180 | 4,787,458 |
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.