Shenzhen Ecobeauty Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 3.380 | 3.440 | 3.360 | 3.440 | 3.440 | 6,561,281 |
| 2022-08-04 | 3.350 | 3.440 | 3.340 | 3.410 | 3.410 | 7,832,525 |
| 2022-08-03 | 3.390 | 3.500 | 3.320 | 3.340 | 3.340 | 11,502,912 |
| 2022-08-02 | 3.590 | 3.590 | 3.360 | 3.430 | 3.430 | 23,305,203 |
| 2022-08-01 | 3.680 | 3.680 | 3.570 | 3.620 | 3.620 | 10,432,824 |
| 2022-07-29 | 3.680 | 3.750 | 3.660 | 3.690 | 3.690 | 14,346,300 |
| 2022-07-28 | 3.670 | 3.690 | 3.650 | 3.670 | 3.670 | 9,083,200 |
| 2022-07-27 | 3.660 | 3.670 | 3.630 | 3.670 | 3.670 | 9,756,100 |
| 2022-07-26 | 3.700 | 3.700 | 3.610 | 3.660 | 3.660 | 12,332,755 |
| 2022-07-25 | 3.710 | 3.780 | 3.640 | 3.660 | 3.660 | 11,388,800 |
| 2022-07-22 | 3.780 | 3.790 | 3.650 | 3.680 | 3.680 | 17,969,400 |
| 2022-07-21 | 3.830 | 3.940 | 3.740 | 3.750 | 3.750 | 19,486,400 |
| 2022-07-20 | 3.730 | 3.860 | 3.680 | 3.830 | 3.830 | 17,823,611 |
| 2022-07-19 | 3.650 | 3.730 | 3.600 | 3.730 | 3.730 | 18,467,100 |
| 2022-07-18 | 3.500 | 3.720 | 3.500 | 3.650 | 3.650 | 22,323,733 |
| 2022-07-15 | 3.680 | 3.690 | 3.480 | 3.500 | 3.500 | 16,919,800 |
| 2022-07-14 | 3.720 | 3.780 | 3.650 | 3.680 | 3.680 | 23,628,234 |
| 2022-07-13 | 3.630 | 3.960 | 3.630 | 3.850 | 3.850 | 38,342,116 |
| 2022-07-12 | 3.630 | 3.660 | 3.580 | 3.600 | 3.600 | 9,915,100 |
| 2022-07-11 | 3.790 | 3.790 | 3.610 | 3.630 | 3.630 | 15,701,800 |
| 2022-07-08 | 3.700 | 3.800 | 3.660 | 3.780 | 3.780 | 13,793,174 |
| 2022-07-07 | 3.670 | 3.700 | 3.610 | 3.700 | 3.700 | 15,016,601 |
| 2022-07-06 | 3.770 | 3.810 | 3.650 | 3.680 | 3.680 | 21,401,273 |
| 2022-07-05 | 3.890 | 3.890 | 3.750 | 3.780 | 3.780 | 22,967,481 |
| 2022-07-04 | 3.880 | 3.950 | 3.840 | 3.900 | 3.900 | 13,191,449 |
| 2022-07-01 | 4.030 | 4.030 | 3.820 | 3.870 | 3.870 | 21,744,477 |
| 2022-06-30 | 4.180 | 4.250 | 3.920 | 4.010 | 4.010 | 36,982,848 |
| 2022-06-29 | 4.500 | 4.600 | 4.170 | 4.180 | 4.180 | 48,940,394 |
| 2022-06-28 | 4.350 | 4.560 | 4.240 | 4.500 | 4.500 | 50,059,874 |
| 2022-06-27 | 4.390 | 4.540 | 4.220 | 4.350 | 4.350 | 39,664,020 |
| 2022-06-24 | 4.320 | 4.420 | 4.210 | 4.250 | 4.250 | 27,185,249 |
| 2022-06-23 | 4.300 | 4.380 | 4.210 | 4.370 | 4.370 | 20,292,716 |
| 2022-06-22 | 4.430 | 4.590 | 4.350 | 4.350 | 4.350 | 28,725,222 |
| 2022-06-21 | 4.360 | 4.530 | 4.230 | 4.530 | 4.530 | 46,919,763 |
| 2022-06-20 | 4.350 | 4.680 | 4.310 | 4.410 | 4.410 | 72,754,523 |
| 2022-06-17 | 4.070 | 4.350 | 4.010 | 4.350 | 4.350 | 24,838,100 |
| 2022-06-16 | 4.120 | 4.120 | 3.930 | 3.950 | 3.950 | 29,910,111 |
| 2022-06-15 | 4.100 | 4.240 | 4.080 | 4.100 | 4.100 | 26,106,511 |
| 2022-06-14 | 4.230 | 4.250 | 4.030 | 4.140 | 4.140 | 31,388,953 |
| 2022-06-13 | 4.210 | 4.350 | 4.150 | 4.210 | 4.210 | 46,517,823 |
| 2022-06-10 | 4.060 | 4.400 | 4.010 | 4.190 | 4.190 | 55,104,569 |
| 2022-06-09 | 4.230 | 4.250 | 4.040 | 4.080 | 4.080 | 44,954,032 |
| 2022-06-08 | 4.140 | 4.480 | 4.140 | 4.230 | 4.230 | 77,042,821 |
| 2022-06-07 | 4.180 | 4.730 | 4.130 | 4.370 | 4.370 | 123,143,129 |
| 2022-06-06 | 4.030 | 4.300 | 3.930 | 4.300 | 4.300 | 113,125,191 |
| 2022-06-02 | 3.580 | 3.910 | 3.570 | 3.910 | 3.910 | 28,102,790 |
| 2022-06-01 | 3.590 | 3.620 | 3.470 | 3.550 | 3.550 | 16,652,200 |
| 2022-05-31 | 3.500 | 3.620 | 3.410 | 3.580 | 3.580 | 24,952,031 |
| 2022-05-30 | 3.550 | 3.680 | 3.460 | 3.520 | 3.520 | 30,070,831 |
| 2022-05-27 | 3.610 | 3.680 | 3.540 | 3.610 | 3.610 | 40,689,500 |
| 2022-05-26 | 3.720 | 3.780 | 3.610 | 3.700 | 3.700 | 52,354,662 |
| 2022-05-25 | 3.600 | 3.930 | 3.500 | 3.890 | 3.890 | 100,618,499 |
| 2022-05-24 | 3.390 | 3.670 | 3.370 | 3.670 | 3.670 | 33,220,332 |
| 2022-05-23 | 3.410 | 3.420 | 3.340 | 3.340 | 3.340 | 22,808,600 |
| 2022-05-20 | 3.480 | 3.510 | 3.360 | 3.410 | 3.410 | 33,916,409 |
| 2022-05-19 | 3.420 | 3.610 | 3.410 | 3.450 | 3.450 | 48,871,439 |
| 2022-05-18 | 3.250 | 3.690 | 3.250 | 3.530 | 3.530 | 64,184,801 |
| 2022-05-17 | 3.760 | 4.040 | 3.450 | 3.460 | 3.460 | 93,289,996 |
| 2022-05-16 | 3.520 | 3.830 | 3.350 | 3.830 | 3.830 | 65,520,396 |
| 2022-05-13 | 3.200 | 3.480 | 3.150 | 3.480 | 3.480 | 59,282,203 |
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.