Shenzhen Ecobeauty Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 2.980 | 3.310 | 2.970 | 3.160 | 3.160 | 54,462,003 |
| 2022-05-11 | 3.130 | 3.170 | 2.990 | 3.010 | 3.010 | 24,892,500 |
| 2022-05-10 | 3.000 | 3.160 | 2.900 | 3.140 | 3.140 | 29,141,912 |
| 2022-05-09 | 2.820 | 3.090 | 2.810 | 3.090 | 3.090 | 19,726,010 |
| 2022-05-06 | 2.800 | 2.850 | 2.760 | 2.810 | 2.810 | 5,156,401 |
| 2022-05-05 | 2.860 | 2.900 | 2.810 | 2.860 | 2.860 | 5,799,401 |
| 2022-04-29 | 2.730 | 2.860 | 2.720 | 2.850 | 2.850 | 8,897,500 |
| 2022-04-28 | 2.790 | 2.790 | 2.660 | 2.720 | 2.720 | 7,581,833 |
| 2022-04-27 | 2.670 | 2.790 | 2.620 | 2.790 | 2.790 | 8,320,380 |
| 2022-04-26 | 2.830 | 2.840 | 2.640 | 2.670 | 2.670 | 13,271,600 |
| 2022-04-25 | 3.140 | 3.140 | 2.850 | 2.850 | 2.850 | 14,529,100 |
| 2022-04-22 | 3.170 | 3.200 | 3.080 | 3.180 | 3.180 | 7,166,300 |
| 2022-04-21 | 3.300 | 3.340 | 3.150 | 3.170 | 3.170 | 9,173,900 |
| 2022-04-20 | 3.320 | 3.400 | 3.300 | 3.320 | 3.320 | 8,264,610 |
| 2022-04-19 | 3.350 | 3.380 | 3.290 | 3.330 | 3.330 | 9,883,400 |
| 2022-04-18 | 3.360 | 3.420 | 3.310 | 3.370 | 3.370 | 3,956,800 |
| 2022-04-15 | 3.520 | 3.550 | 3.400 | 3.410 | 3.410 | 7,279,600 |
| 2022-04-14 | 3.530 | 3.560 | 3.490 | 3.540 | 3.540 | 8,286,701 |
| 2022-04-13 | 3.620 | 3.620 | 3.510 | 3.530 | 3.530 | 8,878,600 |
| 2022-04-12 | 3.530 | 3.630 | 3.460 | 3.630 | 3.630 | 13,580,800 |
| 2022-04-11 | 3.520 | 3.640 | 3.480 | 3.530 | 3.530 | 17,289,400 |
| 2022-04-08 | 3.460 | 3.550 | 3.450 | 3.500 | 3.500 | 11,184,593 |
| 2022-04-07 | 3.640 | 3.640 | 3.450 | 3.460 | 3.460 | 12,860,900 |
| 2022-04-06 | 3.410 | 3.630 | 3.400 | 3.630 | 3.630 | 15,899,300 |
| 2022-04-01 | 3.380 | 3.450 | 3.370 | 3.430 | 3.430 | 9,161,602 |
| 2022-03-31 | 3.400 | 3.480 | 3.370 | 3.410 | 3.410 | 10,748,500 |
| 2022-03-30 | 3.390 | 3.390 | 3.330 | 3.380 | 3.380 | 4,998,002 |
| 2022-03-29 | 3.410 | 3.410 | 3.320 | 3.340 | 3.340 | 4,910,001 |
| 2022-03-28 | 3.360 | 3.420 | 3.310 | 3.380 | 3.380 | 6,442,160 |
| 2022-03-25 | 3.340 | 3.430 | 3.330 | 3.370 | 3.370 | 5,264,401 |
| 2022-03-24 | 3.400 | 3.410 | 3.330 | 3.340 | 3.340 | 5,591,900 |
| 2022-03-23 | 3.460 | 3.480 | 3.390 | 3.420 | 3.420 | 5,185,110 |
| 2022-03-22 | 3.400 | 3.480 | 3.390 | 3.450 | 3.450 | 5,977,600 |
| 2022-03-21 | 3.420 | 3.430 | 3.380 | 3.430 | 3.430 | 5,815,800 |
| 2022-03-18 | 3.320 | 3.420 | 3.300 | 3.390 | 3.390 | 7,825,700 |
| 2022-03-17 | 3.370 | 3.400 | 3.320 | 3.330 | 3.330 | 6,733,700 |
| 2022-03-16 | 3.250 | 3.340 | 3.200 | 3.340 | 3.340 | 6,809,200 |
| 2022-03-15 | 3.390 | 3.400 | 3.230 | 3.250 | 3.250 | 6,612,300 |
| 2022-03-14 | 3.450 | 3.490 | 3.380 | 3.380 | 3.380 | 4,819,200 |
| 2022-03-11 | 3.410 | 3.490 | 3.350 | 3.480 | 3.480 | 6,164,200 |
| 2022-03-10 | 3.400 | 3.510 | 3.400 | 3.450 | 3.450 | 6,751,800 |
| 2022-03-09 | 3.420 | 3.470 | 3.250 | 3.360 | 3.360 | 8,239,200 |
| 2022-03-08 | 3.520 | 3.550 | 3.400 | 3.430 | 3.430 | 8,657,400 |
| 2022-03-07 | 3.560 | 3.600 | 3.510 | 3.540 | 3.540 | 5,162,300 |
| 2022-03-04 | 3.650 | 3.670 | 3.560 | 3.580 | 3.580 | 9,872,100 |
| 2022-03-03 | 3.720 | 3.730 | 3.650 | 3.670 | 3.670 | 6,618,200 |
| 2022-03-02 | 3.670 | 3.750 | 3.660 | 3.690 | 3.690 | 6,354,500 |
| 2022-03-01 | 3.660 | 3.690 | 3.640 | 3.680 | 3.680 | 5,151,700 |
| 2022-02-28 | 3.690 | 3.700 | 3.610 | 3.650 | 3.650 | 6,555,400 |
| 2022-02-25 | 3.740 | 3.760 | 3.680 | 3.690 | 3.690 | 6,385,400 |
| 2022-02-24 | 3.830 | 3.830 | 3.660 | 3.690 | 3.690 | 10,546,800 |
| 2022-02-23 | 3.820 | 3.830 | 3.750 | 3.810 | 3.810 | 9,637,300 |
| 2022-02-22 | 3.850 | 3.890 | 3.780 | 3.790 | 3.790 | 12,297,800 |
| 2022-02-21 | 3.850 | 3.920 | 3.810 | 3.860 | 3.860 | 17,071,100 |
| 2022-02-18 | 3.720 | 3.870 | 3.700 | 3.840 | 3.840 | 22,777,737 |
| 2022-02-17 | 3.720 | 3.860 | 3.680 | 3.780 | 3.780 | 35,010,108 |
| 2022-02-16 | 3.580 | 3.930 | 3.580 | 3.760 | 3.760 | 38,451,637 |
| 2022-02-15 | 3.620 | 3.640 | 3.560 | 3.570 | 3.570 | 7,714,230 |
| 2022-02-14 | 3.550 | 3.630 | 3.530 | 3.630 | 3.630 | 8,845,101 |
| 2022-02-11 | 3.570 | 3.640 | 3.550 | 3.570 | 3.570 | 6,594,899 |
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.