Shenzhen Ecobeauty Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 2.390 | 2.560 | 2.390 | 2.560 | 2.560 | 22,313,001 |
| 2024-10-30 | 2.260 | 2.350 | 2.230 | 2.330 | 2.330 | 38,857,301 |
| 2024-10-29 | 2.340 | 2.440 | 2.270 | 2.280 | 2.280 | 54,120,000 |
| 2024-10-28 | 2.200 | 2.380 | 2.200 | 2.360 | 2.360 | 53,533,108 |
| 2024-10-25 | 2.150 | 2.240 | 2.150 | 2.230 | 2.230 | 44,748,608 |
| 2024-10-24 | 2.060 | 2.150 | 2.060 | 2.130 | 2.130 | 40,989,101 |
| 2024-10-23 | 2.070 | 2.160 | 2.060 | 2.080 | 2.080 | 34,747,900 |
| 2024-10-22 | 2.020 | 2.110 | 2.000 | 2.080 | 2.080 | 44,948,917 |
| 2024-10-21 | 2.040 | 2.060 | 2.000 | 2.010 | 2.010 | 27,847,079 |
| 2024-10-18 | 1.990 | 2.050 | 1.960 | 2.040 | 2.040 | 28,844,155 |
| 2024-10-17 | 2.060 | 2.090 | 1.980 | 1.990 | 1.990 | 26,677,487 |
| 2024-10-16 | 2.020 | 2.100 | 1.980 | 2.070 | 2.070 | 34,481,387 |
| 2024-10-15 | 2.030 | 2.150 | 2.020 | 2.060 | 2.060 | 49,790,887 |
| 2024-10-14 | 2.000 | 2.090 | 1.970 | 2.040 | 2.040 | 43,941,801 |
| 2024-10-11 | 1.990 | 2.020 | 1.890 | 1.920 | 1.920 | 27,246,600 |
| 2024-10-10 | 2.010 | 2.100 | 1.930 | 2.030 | 2.030 | 38,732,300 |
| 2024-10-09 | 2.200 | 2.210 | 2.030 | 2.030 | 2.030 | 40,566,400 |
| 2024-10-08 | 2.390 | 2.400 | 2.130 | 2.260 | 2.260 | 67,037,978 |
| 2024-09-30 | 2.060 | 2.180 | 2.020 | 2.180 | 2.180 | 56,565,770 |
| 2024-09-27 | 1.940 | 1.990 | 1.880 | 1.980 | 1.980 | 44,533,200 |
| 2024-09-26 | 1.870 | 1.920 | 1.850 | 1.910 | 1.910 | 30,499,300 |
| 2024-09-25 | 1.880 | 1.950 | 1.860 | 1.900 | 1.900 | 39,656,100 |
| 2024-09-24 | 1.790 | 1.950 | 1.790 | 1.870 | 1.870 | 47,559,400 |
| 2024-09-23 | 1.750 | 1.790 | 1.730 | 1.770 | 1.770 | 13,843,700 |
| 2024-09-20 | 1.750 | 1.770 | 1.720 | 1.750 | 1.750 | 11,381,800 |
| 2024-09-19 | 1.720 | 1.750 | 1.700 | 1.750 | 1.750 | 16,986,000 |
| 2024-09-18 | 1.710 | 1.740 | 1.670 | 1.720 | 1.720 | 17,999,518 |
| 2024-09-13 | 1.700 | 1.740 | 1.700 | 1.710 | 1.710 | 15,331,500 |
| 2024-09-12 | 1.690 | 1.720 | 1.680 | 1.690 | 1.690 | 10,741,900 |
| 2024-09-11 | 1.710 | 1.730 | 1.680 | 1.690 | 1.690 | 10,939,918 |
| 2024-09-10 | 1.770 | 1.770 | 1.680 | 1.730 | 1.730 | 23,580,218 |
| 2024-09-09 | 1.680 | 1.810 | 1.640 | 1.780 | 1.780 | 36,226,800 |
| 2024-09-06 | 1.700 | 1.700 | 1.670 | 1.680 | 1.680 | 5,996,616 |
| 2024-09-05 | 1.680 | 1.700 | 1.680 | 1.690 | 1.690 | 6,736,400 |
| 2024-09-04 | 1.680 | 1.700 | 1.660 | 1.670 | 1.670 | 9,342,000 |
| 2024-09-03 | 1.690 | 1.700 | 1.680 | 1.690 | 1.690 | 7,831,700 |
| 2024-09-02 | 1.720 | 1.750 | 1.700 | 1.700 | 1.700 | 12,206,300 |
| 2024-08-30 | 1.690 | 1.740 | 1.690 | 1.720 | 1.720 | 15,189,900 |
| 2024-08-29 | 1.690 | 1.700 | 1.670 | 1.700 | 1.700 | 5,874,400 |
| 2024-08-28 | 1.690 | 1.710 | 1.670 | 1.690 | 1.690 | 6,663,000 |
| 2024-08-27 | 1.710 | 1.740 | 1.690 | 1.690 | 1.690 | 9,187,700 |
| 2024-08-26 | 1.650 | 1.720 | 1.650 | 1.720 | 1.720 | 16,679,200 |
| 2024-08-23 | 1.690 | 1.690 | 1.640 | 1.660 | 1.660 | 12,983,500 |
| 2024-08-22 | 1.680 | 1.730 | 1.680 | 1.690 | 1.690 | 15,435,022 |
| 2024-08-21 | 1.690 | 1.700 | 1.670 | 1.690 | 1.690 | 11,965,210 |
| 2024-08-20 | 1.700 | 1.720 | 1.680 | 1.700 | 1.700 | 12,787,000 |
| 2024-08-19 | 1.710 | 1.730 | 1.670 | 1.700 | 1.700 | 15,163,700 |
| 2024-08-16 | 1.730 | 1.750 | 1.690 | 1.700 | 1.700 | 17,407,200 |
| 2024-08-15 | 1.670 | 1.750 | 1.660 | 1.720 | 1.720 | 24,127,800 |
| 2024-08-14 | 1.720 | 1.770 | 1.700 | 1.710 | 1.710 | 23,972,820 |
| 2024-08-13 | 1.730 | 1.740 | 1.640 | 1.710 | 1.710 | 55,617,400 |
| 2024-08-12 | 1.850 | 1.850 | 1.770 | 1.820 | 1.820 | 78,696,420 |
| 2024-08-09 | 1.710 | 1.730 | 1.670 | 1.680 | 1.680 | 14,285,300 |
| 2024-08-08 | 1.680 | 1.710 | 1.660 | 1.710 | 1.710 | 17,582,400 |
| 2024-08-07 | 1.780 | 1.780 | 1.710 | 1.710 | 1.710 | 17,472,200 |
| 2024-08-06 | 1.760 | 1.790 | 1.740 | 1.760 | 1.760 | 16,085,900 |
| 2024-08-05 | 1.780 | 1.810 | 1.760 | 1.760 | 1.760 | 20,819,600 |
| 2024-08-02 | 1.890 | 1.910 | 1.760 | 1.810 | 1.810 | 37,040,511 |
| 2024-08-01 | 1.870 | 1.940 | 1.850 | 1.910 | 1.910 | 29,376,801 |
| 2024-07-31 | 1.810 | 1.870 | 1.780 | 1.870 | 1.870 | 27,023,600 |
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.