Shenzhen Ecobeauty Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 2.760 | 2.780 | 2.690 | 2.770 | 2.770 | 16,548,100 |
| 2025-01-23 | 2.790 | 2.900 | 2.740 | 2.760 | 2.760 | 27,133,700 |
| 2025-01-22 | 2.920 | 2.930 | 2.750 | 2.780 | 2.780 | 32,612,900 |
| 2025-01-21 | 2.890 | 3.060 | 2.880 | 2.960 | 2.960 | 36,330,400 |
| 2025-01-20 | 2.950 | 3.000 | 2.890 | 2.900 | 2.900 | 25,613,800 |
| 2025-01-17 | 2.910 | 2.960 | 2.860 | 2.920 | 2.920 | 21,086,900 |
| 2025-01-16 | 2.960 | 2.970 | 2.880 | 2.940 | 2.940 | 40,934,001 |
| 2025-01-15 | 3.130 | 3.130 | 2.970 | 3.000 | 3.000 | 36,735,000 |
| 2025-01-14 | 3.070 | 3.180 | 3.000 | 3.140 | 3.140 | 48,200,300 |
| 2025-01-13 | 2.950 | 3.110 | 2.860 | 3.060 | 3.060 | 48,780,300 |
| 2025-01-10 | 2.960 | 3.050 | 2.920 | 2.980 | 2.980 | 39,984,201 |
| 2025-01-09 | 2.930 | 3.020 | 2.870 | 2.960 | 2.960 | 33,501,100 |
| 2025-01-08 | 2.920 | 3.040 | 2.800 | 2.960 | 2.960 | 60,670,595 |
| 2025-01-07 | 2.640 | 2.900 | 2.600 | 2.900 | 2.900 | 50,684,300 |
| 2025-01-06 | 2.590 | 2.740 | 2.530 | 2.640 | 2.640 | 26,836,718 |
| 2025-01-03 | 2.750 | 2.780 | 2.610 | 2.640 | 2.640 | 28,304,716 |
| 2025-01-02 | 2.790 | 2.830 | 2.670 | 2.710 | 2.710 | 34,709,500 |
| 2024-12-31 | 2.760 | 2.980 | 2.750 | 2.810 | 2.810 | 40,494,800 |
| 2024-12-30 | 2.800 | 2.810 | 2.680 | 2.770 | 2.770 | 23,578,300 |
| 2024-12-27 | 2.770 | 2.890 | 2.750 | 2.800 | 2.800 | 22,433,000 |
| 2024-12-26 | 2.720 | 2.820 | 2.720 | 2.770 | 2.770 | 20,801,800 |
| 2024-12-25 | 2.830 | 2.830 | 2.670 | 2.730 | 2.730 | 25,295,100 |
| 2024-12-24 | 2.780 | 2.850 | 2.660 | 2.830 | 2.830 | 44,483,200 |
| 2024-12-23 | 2.990 | 3.020 | 2.790 | 2.800 | 2.800 | 47,696,800 |
| 2024-12-20 | 3.010 | 3.090 | 2.980 | 3.030 | 3.030 | 48,751,421 |
| 2024-12-19 | 2.970 | 3.280 | 2.940 | 3.070 | 3.070 | 74,176,100 |
| 2024-12-18 | 3.060 | 3.090 | 2.950 | 2.980 | 2.980 | 28,896,182 |
| 2024-12-17 | 3.280 | 3.290 | 3.040 | 3.060 | 3.060 | 30,834,000 |
| 2024-12-16 | 3.270 | 3.320 | 3.250 | 3.280 | 3.280 | 27,429,601 |
| 2024-12-13 | 3.400 | 3.410 | 3.250 | 3.250 | 3.250 | 46,495,100 |
| 2024-12-12 | 3.440 | 3.460 | 3.370 | 3.400 | 3.400 | 52,485,816 |
| 2024-12-11 | 3.320 | 3.600 | 3.310 | 3.420 | 3.420 | 76,734,796 |
| 2024-12-10 | 3.400 | 3.450 | 3.280 | 3.350 | 3.350 | 66,085,995 |
| 2024-12-09 | 3.370 | 3.410 | 3.270 | 3.320 | 3.320 | 69,474,800 |
| 2024-12-06 | 3.190 | 3.410 | 3.180 | 3.330 | 3.330 | 82,691,240 |
| 2024-12-05 | 3.050 | 3.250 | 3.020 | 3.160 | 3.160 | 69,888,902 |
| 2024-12-04 | 3.120 | 3.180 | 3.030 | 3.050 | 3.050 | 51,964,400 |
| 2024-12-03 | 3.080 | 3.230 | 3.040 | 3.130 | 3.130 | 67,867,569 |
| 2024-12-02 | 2.970 | 3.180 | 2.900 | 3.130 | 3.130 | 80,059,488 |
| 2024-11-29 | 2.970 | 3.120 | 2.920 | 3.030 | 3.030 | 99,645,994 |
| 2024-11-28 | 2.700 | 2.950 | 2.700 | 2.950 | 2.950 | 53,817,082 |
| 2024-11-27 | 2.680 | 2.690 | 2.590 | 2.680 | 2.680 | 26,997,684 |
| 2024-11-26 | 2.770 | 2.850 | 2.700 | 2.700 | 2.700 | 31,554,000 |
| 2024-11-25 | 2.690 | 2.750 | 2.650 | 2.740 | 2.740 | 31,227,600 |
| 2024-11-22 | 2.790 | 2.880 | 2.700 | 2.700 | 2.700 | 46,293,800 |
| 2024-11-21 | 2.850 | 2.900 | 2.760 | 2.800 | 2.800 | 32,947,200 |
| 2024-11-20 | 2.800 | 2.870 | 2.740 | 2.840 | 2.840 | 36,727,500 |
| 2024-11-19 | 2.710 | 2.780 | 2.650 | 2.780 | 2.780 | 33,789,553 |
| 2024-11-18 | 2.760 | 2.850 | 2.650 | 2.710 | 2.710 | 34,392,400 |
| 2024-11-15 | 2.910 | 2.950 | 2.750 | 2.760 | 2.760 | 46,098,484 |
| 2024-11-14 | 3.020 | 3.030 | 2.930 | 2.950 | 2.950 | 34,033,000 |
| 2024-11-13 | 3.050 | 3.100 | 2.950 | 3.010 | 3.010 | 44,686,800 |
| 2024-11-12 | 3.150 | 3.160 | 3.030 | 3.090 | 3.090 | 55,725,400 |
| 2024-11-11 | 3.250 | 3.300 | 3.090 | 3.140 | 3.140 | 82,480,356 |
| 2024-11-08 | 3.500 | 3.650 | 3.140 | 3.220 | 3.220 | 154,633,260 |
| 2024-11-07 | 2.870 | 3.410 | 2.870 | 3.410 | 3.410 | 112,118,944 |
| 2024-11-06 | 3.190 | 3.410 | 3.010 | 3.100 | 3.100 | 137,181,150 |
| 2024-11-05 | 3.410 | 3.410 | 3.100 | 3.190 | 3.190 | 186,746,085 |
| 2024-11-04 | 2.770 | 3.100 | 2.700 | 3.100 | 3.100 | 100,651,622 |
| 2024-11-01 | 2.820 | 2.820 | 2.600 | 2.820 | 2.820 | 153,121,956 |
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.