Shenzhen Ecobeauty Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 3.590 | 3.610 | 3.520 | 3.590 | 3.590 | 5,737,800 |
| 2022-02-09 | 3.580 | 3.610 | 3.530 | 3.580 | 3.580 | 5,947,850 |
| 2022-02-08 | 3.470 | 3.570 | 3.450 | 3.570 | 3.570 | 7,621,309 |
| 2022-02-07 | 3.380 | 3.480 | 3.370 | 3.460 | 3.460 | 6,188,801 |
| 2022-01-28 | 3.350 | 3.400 | 3.300 | 3.360 | 3.360 | 5,331,201 |
| 2022-01-27 | 3.430 | 3.430 | 3.330 | 3.340 | 3.340 | 5,343,400 |
| 2022-01-26 | 3.400 | 3.450 | 3.330 | 3.430 | 3.430 | 7,131,500 |
| 2022-01-25 | 3.590 | 3.640 | 3.390 | 3.390 | 3.390 | 12,135,405 |
| 2022-01-24 | 3.700 | 3.710 | 3.590 | 3.610 | 3.610 | 10,009,400 |
| 2022-01-21 | 3.660 | 3.720 | 3.660 | 3.680 | 3.680 | 7,167,200 |
| 2022-01-20 | 3.800 | 3.800 | 3.680 | 3.700 | 3.700 | 11,012,695 |
| 2022-01-19 | 3.760 | 3.810 | 3.720 | 3.780 | 3.780 | 7,361,100 |
| 2022-01-18 | 3.900 | 3.900 | 3.720 | 3.750 | 3.750 | 14,359,100 |
| 2022-01-17 | 3.840 | 3.870 | 3.810 | 3.860 | 3.860 | 9,285,901 |
| 2022-01-14 | 3.920 | 3.920 | 3.820 | 3.840 | 3.840 | 9,806,570 |
| 2022-01-13 | 3.930 | 3.950 | 3.890 | 3.910 | 3.910 | 11,445,300 |
| 2022-01-12 | 3.830 | 3.940 | 3.800 | 3.910 | 3.910 | 25,919,937 |
| 2022-01-11 | 3.820 | 3.890 | 3.790 | 3.820 | 3.820 | 10,780,500 |
| 2022-01-10 | 3.830 | 3.880 | 3.790 | 3.820 | 3.820 | 8,297,900 |
| 2022-01-07 | 3.900 | 3.910 | 3.820 | 3.840 | 3.840 | 8,971,200 |
| 2022-01-06 | 3.860 | 3.910 | 3.830 | 3.880 | 3.880 | 9,889,300 |
| 2022-01-05 | 3.830 | 3.950 | 3.780 | 3.910 | 3.910 | 12,834,001 |
| 2022-01-04 | 3.750 | 3.830 | 3.750 | 3.830 | 3.830 | 9,019,375 |
| 2021-12-31 | 3.740 | 3.790 | 3.700 | 3.770 | 3.770 | 7,111,675 |
| 2021-12-30 | 3.750 | 3.790 | 3.750 | 3.760 | 3.760 | 4,665,781 |
| 2021-12-29 | 3.790 | 3.790 | 3.720 | 3.760 | 3.760 | 4,672,004 |
| 2021-12-28 | 3.770 | 3.870 | 3.760 | 3.790 | 3.790 | 4,030,004 |
| 2021-12-27 | 3.730 | 3.790 | 3.710 | 3.780 | 3.780 | 4,881,800 |
| 2021-12-24 | 3.810 | 3.830 | 3.690 | 3.730 | 3.730 | 12,724,802 |
| 2021-12-23 | 3.840 | 3.850 | 3.800 | 3.820 | 3.820 | 8,811,300 |
| 2021-12-22 | 3.970 | 3.990 | 3.860 | 3.900 | 3.900 | 14,394,565 |
| 2021-12-21 | 3.790 | 3.990 | 3.780 | 3.950 | 3.950 | 19,318,041 |
| 2021-12-20 | 3.810 | 3.820 | 3.770 | 3.780 | 3.780 | 5,687,700 |
| 2021-12-17 | 3.840 | 3.840 | 3.780 | 3.810 | 3.810 | 8,339,106 |
| 2021-12-16 | 3.810 | 3.850 | 3.790 | 3.840 | 3.840 | 7,368,900 |
| 2021-12-15 | 3.780 | 3.820 | 3.760 | 3.800 | 3.800 | 5,075,217 |
| 2021-12-14 | 3.780 | 3.790 | 3.760 | 3.780 | 3.780 | 5,316,300 |
| 2021-12-13 | 3.810 | 3.840 | 3.780 | 3.790 | 3.790 | 5,305,100 |
| 2021-12-10 | 3.790 | 3.840 | 3.790 | 3.820 | 3.820 | 4,316,784 |
| 2021-12-09 | 3.800 | 3.810 | 3.770 | 3.800 | 3.800 | 4,812,830 |
| 2021-12-08 | 3.810 | 3.820 | 3.780 | 3.800 | 3.800 | 4,570,984 |
| 2021-12-07 | 3.850 | 3.880 | 3.800 | 3.810 | 3.810 | 4,674,615 |
| 2021-12-06 | 3.870 | 3.920 | 3.830 | 3.840 | 3.840 | 5,611,515 |
| 2021-12-03 | 3.840 | 3.890 | 3.820 | 3.870 | 3.870 | 3,054,900 |
| 2021-12-02 | 3.920 | 3.930 | 3.830 | 3.830 | 3.830 | 5,731,980 |
| 2021-12-01 | 3.850 | 3.940 | 3.850 | 3.930 | 3.930 | 5,334,180 |
| 2021-11-30 | 3.860 | 3.880 | 3.830 | 3.850 | 3.850 | 4,232,201 |
| 2021-11-29 | 3.850 | 3.880 | 3.800 | 3.840 | 3.840 | 5,653,700 |
| 2021-11-26 | 3.930 | 3.930 | 3.830 | 3.880 | 3.880 | 6,507,600 |
| 2021-11-25 | 3.900 | 3.950 | 3.870 | 3.920 | 3.920 | 4,467,700 |
| 2021-11-24 | 3.960 | 3.960 | 3.890 | 3.900 | 3.900 | 5,546,700 |
| 2021-11-23 | 3.970 | 3.970 | 3.910 | 3.960 | 3.960 | 4,935,000 |
| 2021-11-22 | 4.010 | 4.030 | 3.930 | 3.960 | 3.960 | 8,003,981 |
| 2021-11-19 | 4.020 | 4.050 | 3.960 | 4.020 | 4.020 | 6,595,200 |
| 2021-11-18 | 4.050 | 4.090 | 4.000 | 4.000 | 4.000 | 7,097,200 |
| 2021-11-17 | 4.060 | 4.090 | 4.020 | 4.060 | 4.060 | 7,468,902 |
| 2021-11-16 | 4.040 | 4.210 | 4.020 | 4.030 | 4.030 | 10,918,582 |
| 2021-11-15 | 4.090 | 4.100 | 4.000 | 4.040 | 4.040 | 10,369,100 |
| 2021-11-12 | 3.930 | 4.130 | 3.880 | 4.070 | 4.070 | 15,958,899 |
| 2021-11-11 | 3.870 | 4.050 | 3.850 | 3.910 | 3.910 | 10,352,800 |
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.