Shenzhen Beauty Star Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 6.940 | 7.100 | 6.780 | 6.790 | 6.790 | 14,623,244 |
| 2026-10-21 | 6.990 | 7.060 | 6.900 | 6.930 | 6.930 | 8,957,384 |
| 2026-10-20 | 6.920 | 7.090 | 6.870 | 6.980 | 6.980 | 11,431,600 |
| 2026-10-19 | 6.850 | 6.970 | 6.800 | 6.870 | 6.870 | 8,893,300 |
| 2026-10-16 | 6.990 | 7.100 | 6.830 | 6.900 | 6.900 | 10,534,700 |
| 2026-10-15 | 6.900 | 7.130 | 6.850 | 6.920 | 6.920 | 12,021,200 |
| 2026-10-14 | 7.100 | 7.130 | 7.000 | 7.070 | 7.070 | 9,941,600 |
| 2026-10-13 | 7.020 | 7.140 | 6.920 | 7.110 | 7.110 | 9,878,100 |
| 2026-10-12 | 7.170 | 7.200 | 7.020 | 7.100 | 7.100 | 9,991,201 |
| 2026-10-09 | 7.010 | 7.190 | 6.920 | 7.160 | 7.160 | 14,226,130 |
| 2026-10-08 | 6.980 | 7.260 | 6.930 | 7.010 | 7.010 | 12,676,913 |
| 2026-09-30 | 6.940 | 7.000 | 6.880 | 6.950 | 6.950 | 6,179,104 |
| 2026-09-29 | 6.810 | 6.980 | 6.790 | 6.940 | 6.940 | 6,709,211 |
| 2026-09-28 | 6.910 | 6.970 | 6.770 | 6.810 | 6.810 | 9,699,049 |
| 2026-09-24 | 7.020 | 7.080 | 6.920 | 6.940 | 6.940 | 6,349,790 |
| 2026-09-23 | 7.150 | 7.180 | 7.040 | 7.050 | 7.050 | 7,680,810 |
| 2026-09-22 | 7.150 | 7.230 | 7.130 | 7.150 | 7.150 | 8,464,910 |
| 2026-09-21 | 7.050 | 7.180 | 7.040 | 7.130 | 7.130 | 8,835,651 |
| 2026-09-18 | 7.070 | 7.130 | 7.030 | 7.070 | 7.070 | 7,088,341 |
| 2026-09-17 | 7.020 | 7.120 | 7.000 | 7.050 | 7.050 | 6,075,700 |
| 2026-09-16 | 6.900 | 7.090 | 6.860 | 7.080 | 7.080 | 8,546,219 |
| 2026-09-15 | 7.090 | 7.140 | 6.890 | 6.940 | 6.940 | 10,103,669 |
| 2026-09-14 | 7.100 | 7.200 | 6.980 | 7.080 | 7.080 | 10,285,822 |
| 2026-09-11 | 7.300 | 7.330 | 7.110 | 7.180 | 7.180 | 9,709,798 |
| 2026-09-10 | 7.420 | 7.420 | 7.310 | 7.350 | 7.350 | 6,803,648 |
| 2026-09-09 | 7.590 | 7.590 | 7.420 | 7.440 | 7.440 | 9,119,055 |
| 2026-09-08 | 7.450 | 7.620 | 7.430 | 7.580 | 7.580 | 12,349,450 |
| 2026-09-07 | 7.380 | 7.510 | 7.350 | 7.470 | 7.470 | 9,181,185 |
| 2026-09-04 | 7.440 | 7.520 | 7.360 | 7.380 | 7.380 | 8,840,985 |
| 2026-09-03 | 7.470 | 7.520 | 7.340 | 7.370 | 7.370 | 7,684,912 |
| 2026-09-02 | 7.500 | 7.530 | 7.350 | 7.430 | 7.430 | 10,756,027 |
| 2026-09-01 | 7.500 | 7.620 | 7.460 | 7.570 | 7.570 | 14,827,703 |
| 2026-08-31 | 7.480 | 7.610 | 7.430 | 7.490 | 7.490 | 13,526,303 |
| 2026-08-28 | 7.500 | 7.570 | 7.440 | 7.540 | 7.540 | 9,416,600 |
| 2026-08-27 | 7.470 | 7.550 | 7.440 | 7.520 | 7.520 | 9,790,900 |
| 2026-08-26 | 7.500 | 7.620 | 7.470 | 7.490 | 7.490 | 9,935,601 |
| 2026-08-25 | 7.240 | 7.530 | 7.230 | 7.500 | 7.500 | 15,379,181 |
| 2026-08-24 | 7.320 | 7.450 | 7.180 | 7.250 | 7.250 | 10,715,896 |
| 2026-08-21 | 7.280 | 7.380 | 7.150 | 7.340 | 7.340 | 15,811,900 |
| 2026-08-20 | 7.170 | 7.210 | 7.100 | 7.160 | 7.160 | 9,005,665 |
| 2026-08-19 | 7.360 | 7.430 | 7.060 | 7.080 | 7.080 | 11,837,813 |
| 2026-08-18 | 7.430 | 7.460 | 7.330 | 7.380 | 7.380 | 10,267,700 |
| 2026-08-17 | 7.490 | 7.490 | 7.210 | 7.420 | 7.420 | 10,613,000 |
| 2026-08-14 | 7.430 | 7.590 | 7.400 | 7.510 | 7.510 | 11,896,370 |
| 2026-08-13 | 7.500 | 7.570 | 7.440 | 7.460 | 7.460 | 11,253,518 |
| 2026-08-12 | 7.300 | 7.490 | 7.260 | 7.460 | 7.460 | 12,314,428 |
| 2026-08-11 | 7.300 | 7.440 | 7.220 | 7.320 | 7.320 | 11,674,500 |
| 2026-08-10 | 7.290 | 7.340 | 7.190 | 7.270 | 7.270 | 9,609,600 |
| 2026-08-07 | 7.260 | 7.330 | 7.160 | 7.290 | 7.290 | 14,398,953 |
| 2026-08-06 | 7.430 | 7.480 | 7.260 | 7.310 | 7.310 | 12,748,400 |
| 2026-08-05 | 7.350 | 7.560 | 7.310 | 7.430 | 7.430 | 17,264,225 |
| 2026-08-04 | 7.460 | 7.460 | 7.290 | 7.370 | 7.370 | 20,404,551 |
| 2026-08-03 | 7.100 | 7.590 | 7.070 | 7.470 | 7.470 | 33,668,535 |
| 2026-07-31 | 6.960 | 7.170 | 6.910 | 7.110 | 7.110 | 20,556,596 |
| 2026-07-30 | 6.850 | 7.010 | 6.810 | 6.900 | 6.900 | 14,006,512 |
| 2026-07-29 | 6.830 | 6.940 | 6.730 | 6.910 | 6.910 | 15,278,100 |
| 2026-07-28 | 6.700 | 6.910 | 6.640 | 6.780 | 6.780 | 16,954,088 |
| 2026-07-27 | 6.480 | 6.740 | 6.450 | 6.720 | 6.720 | 13,484,650 |
| 2026-07-24 | 6.670 | 6.710 | 6.480 | 6.480 | 6.480 | 12,392,164 |
| 2026-07-23 | 6.620 | 6.750 | 6.550 | 6.750 | 6.750 | 12,215,871 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-28 | 0.0500 CNY |
| 2025-05-28 | 0.0700 CNY |
| 2024-06-07 | 0.0900 CNY |
| 2023-05-26 | 0.0800 CNY |
| 2022-05-27 | 0.0800 CNY |
| 2021-05-28 | 0.0800 CNY |
| 2020-04-28 | 0.0700 CNY |
| 2019-05-21 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.