Shenzhen Ecobeauty Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 3.160 | 3.180 | 3.130 | 3.180 | 3.180 | 6,662,171 |
| 2022-11-04 | 3.120 | 3.160 | 3.110 | 3.140 | 3.140 | 6,917,444 |
| 2022-11-03 | 3.110 | 3.140 | 3.080 | 3.110 | 3.110 | 4,861,579 |
| 2022-11-02 | 3.100 | 3.160 | 3.080 | 3.120 | 3.120 | 5,552,604 |
| 2022-11-01 | 3.040 | 3.100 | 3.020 | 3.100 | 3.100 | 5,153,300 |
| 2022-10-31 | 3.010 | 3.080 | 3.010 | 3.040 | 3.040 | 4,441,200 |
| 2022-10-28 | 3.170 | 3.200 | 3.020 | 3.040 | 3.040 | 8,706,600 |
| 2022-10-27 | 3.170 | 3.220 | 3.140 | 3.190 | 3.190 | 5,908,505 |
| 2022-10-26 | 3.150 | 3.200 | 3.150 | 3.160 | 3.160 | 8,138,700 |
| 2022-10-25 | 3.130 | 3.170 | 3.060 | 3.130 | 3.130 | 7,489,400 |
| 2022-10-24 | 3.280 | 3.310 | 3.110 | 3.130 | 3.130 | 12,353,300 |
| 2022-10-21 | 3.350 | 3.380 | 3.260 | 3.300 | 3.300 | 7,407,401 |
| 2022-10-20 | 3.410 | 3.440 | 3.330 | 3.350 | 3.350 | 6,415,100 |
| 2022-10-19 | 3.420 | 3.440 | 3.350 | 3.390 | 3.390 | 7,187,616 |
| 2022-10-18 | 3.440 | 3.510 | 3.390 | 3.390 | 3.390 | 12,830,375 |
| 2022-10-17 | 3.260 | 3.400 | 3.240 | 3.380 | 3.380 | 10,662,483 |
| 2022-10-14 | 3.190 | 3.330 | 3.170 | 3.270 | 3.270 | 8,802,240 |
| 2022-10-13 | 3.150 | 3.220 | 3.120 | 3.170 | 3.170 | 5,167,200 |
| 2022-10-12 | 3.070 | 3.180 | 3.040 | 3.160 | 3.160 | 5,836,837 |
| 2022-10-11 | 3.100 | 3.100 | 2.990 | 3.080 | 3.080 | 4,752,000 |
| 2022-10-10 | 3.160 | 3.180 | 3.040 | 3.070 | 3.070 | 6,180,200 |
| 2022-09-30 | 3.180 | 3.220 | 3.120 | 3.150 | 3.150 | 6,015,800 |
| 2022-09-29 | 3.280 | 3.330 | 3.160 | 3.180 | 3.180 | 7,292,737 |
| 2022-09-28 | 3.370 | 3.370 | 3.250 | 3.280 | 3.280 | 9,228,400 |
| 2022-09-27 | 3.340 | 3.390 | 3.260 | 3.380 | 3.380 | 10,971,400 |
| 2022-09-26 | 3.380 | 3.410 | 3.290 | 3.310 | 3.310 | 15,309,892 |
| 2022-09-23 | 3.370 | 3.680 | 3.350 | 3.450 | 3.450 | 25,130,749 |
| 2022-09-22 | 3.400 | 3.470 | 3.360 | 3.370 | 3.370 | 6,413,800 |
| 2022-09-21 | 3.420 | 3.460 | 3.340 | 3.440 | 3.440 | 5,152,825 |
| 2022-09-20 | 3.390 | 3.450 | 3.380 | 3.420 | 3.420 | 6,010,164 |
| 2022-09-19 | 3.420 | 3.450 | 3.320 | 3.360 | 3.360 | 6,558,200 |
| 2022-09-16 | 3.610 | 3.640 | 3.420 | 3.430 | 3.430 | 10,180,619 |
| 2022-09-15 | 3.690 | 3.710 | 3.530 | 3.620 | 3.620 | 9,472,100 |
| 2022-09-14 | 3.630 | 3.710 | 3.610 | 3.710 | 3.710 | 7,949,800 |
| 2022-09-13 | 3.690 | 3.750 | 3.680 | 3.700 | 3.700 | 8,644,918 |
| 2022-09-09 | 3.650 | 3.710 | 3.610 | 3.680 | 3.680 | 8,944,918 |
| 2022-09-08 | 3.730 | 3.770 | 3.640 | 3.660 | 3.660 | 9,720,672 |
| 2022-09-07 | 3.680 | 3.760 | 3.660 | 3.730 | 3.730 | 15,902,897 |
| 2022-09-06 | 3.670 | 3.680 | 3.620 | 3.670 | 3.670 | 9,508,226 |
| 2022-09-05 | 3.590 | 3.680 | 3.590 | 3.680 | 3.680 | 15,663,407 |
| 2022-09-02 | 3.540 | 3.620 | 3.540 | 3.570 | 3.570 | 9,957,000 |
| 2022-09-01 | 3.510 | 3.580 | 3.510 | 3.550 | 3.550 | 10,803,724 |
| 2022-08-31 | 3.580 | 3.590 | 3.490 | 3.530 | 3.530 | 11,257,625 |
| 2022-08-30 | 3.480 | 3.680 | 3.460 | 3.580 | 3.580 | 19,542,443 |
| 2022-08-29 | 3.440 | 3.470 | 3.300 | 3.470 | 3.470 | 8,455,500 |
| 2022-08-26 | 3.530 | 3.560 | 3.460 | 3.470 | 3.470 | 12,193,700 |
| 2022-08-25 | 3.480 | 3.590 | 3.440 | 3.560 | 3.560 | 17,816,420 |
| 2022-08-24 | 3.480 | 3.600 | 3.400 | 3.480 | 3.480 | 21,478,762 |
| 2022-08-23 | 3.440 | 3.470 | 3.410 | 3.460 | 3.460 | 6,404,325 |
| 2022-08-22 | 3.390 | 3.450 | 3.370 | 3.440 | 3.440 | 8,017,600 |
| 2022-08-19 | 3.440 | 3.500 | 3.400 | 3.420 | 3.420 | 9,188,362 |
| 2022-08-18 | 3.500 | 3.520 | 3.430 | 3.440 | 3.440 | 7,689,000 |
| 2022-08-17 | 3.480 | 3.530 | 3.470 | 3.530 | 3.530 | 7,706,900 |
| 2022-08-16 | 3.460 | 3.550 | 3.450 | 3.510 | 3.510 | 11,302,725 |
| 2022-08-15 | 3.460 | 3.480 | 3.430 | 3.460 | 3.460 | 8,111,225 |
| 2022-08-12 | 3.480 | 3.500 | 3.430 | 3.480 | 3.480 | 7,089,900 |
| 2022-08-11 | 3.410 | 3.500 | 3.390 | 3.460 | 3.460 | 9,525,700 |
| 2022-08-10 | 3.400 | 3.420 | 3.350 | 3.390 | 3.390 | 6,573,773 |
| 2022-08-09 | 3.440 | 3.440 | 3.380 | 3.400 | 3.400 | 7,064,600 |
| 2022-08-08 | 3.430 | 3.460 | 3.380 | 3.450 | 3.450 | 5,204,252 |
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.