Shenzhen Beauty Star Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 5.350 | 5.390 | 5.270 | 5.360 | 5.282 | 5,531,500 |
| 2024-07-26 | 5.230 | 5.350 | 5.230 | 5.330 | 5.252 | 5,659,300 |
| 2024-07-25 | 5.170 | 5.300 | 5.130 | 5.230 | 5.154 | 6,500,454 |
| 2024-07-24 | 5.290 | 5.320 | 5.180 | 5.190 | 5.114 | 7,868,749 |
| 2024-07-23 | 5.440 | 5.490 | 5.270 | 5.280 | 5.203 | 8,266,200 |
| 2024-07-22 | 5.350 | 5.530 | 5.320 | 5.450 | 5.371 | 9,772,000 |
| 2024-07-19 | 5.320 | 5.410 | 5.280 | 5.350 | 5.272 | 7,176,300 |
| 2024-07-18 | 5.350 | 5.360 | 5.220 | 5.330 | 5.252 | 7,612,777 |
| 2024-07-17 | 5.360 | 5.420 | 5.320 | 5.380 | 5.302 | 7,733,677 |
| 2024-07-16 | 5.380 | 5.430 | 5.280 | 5.380 | 5.302 | 10,662,933 |
| 2024-07-15 | 5.550 | 5.580 | 5.380 | 5.430 | 5.351 | 11,914,000 |
| 2024-07-12 | 5.550 | 5.650 | 5.520 | 5.580 | 5.499 | 13,659,220 |
| 2024-07-11 | 5.450 | 5.590 | 5.390 | 5.540 | 5.459 | 23,052,299 |
| 2024-07-10 | 5.150 | 5.680 | 5.140 | 5.460 | 5.380 | 29,918,195 |
| 2024-07-09 | 5.120 | 5.190 | 4.990 | 5.170 | 5.095 | 14,258,400 |
| 2024-07-08 | 5.380 | 5.400 | 5.100 | 5.120 | 5.045 | 14,717,400 |
| 2024-07-05 | 5.300 | 5.490 | 5.200 | 5.400 | 5.321 | 13,182,800 |
| 2024-07-04 | 5.480 | 5.510 | 5.300 | 5.320 | 5.242 | 17,115,199 |
| 2024-07-03 | 5.470 | 5.550 | 5.410 | 5.530 | 5.449 | 16,687,675 |
| 2024-07-02 | 5.700 | 5.750 | 5.470 | 5.520 | 5.440 | 25,178,275 |
| 2024-07-01 | 5.520 | 5.600 | 5.410 | 5.590 | 5.508 | 23,432,009 |
| 2024-06-28 | 5.640 | 5.790 | 5.510 | 5.530 | 5.449 | 34,817,781 |
| 2024-06-27 | 5.650 | 6.000 | 5.570 | 5.670 | 5.587 | 43,144,358 |
| 2024-06-26 | 5.450 | 5.580 | 5.310 | 5.550 | 5.469 | 30,585,523 |
| 2024-06-25 | 5.680 | 5.780 | 5.340 | 5.560 | 5.479 | 53,726,329 |
| 2024-06-24 | 6.330 | 6.760 | 5.810 | 5.810 | 5.725 | 75,869,939 |
| 2024-06-21 | 6.380 | 6.450 | 6.180 | 6.450 | 6.356 | 59,943,219 |
| 2024-06-20 | 5.860 | 5.860 | 5.860 | 5.860 | 5.775 | 5,588,720 |
| 2024-06-19 | 5.340 | 5.410 | 5.300 | 5.330 | 5.252 | 7,047,500 |
| 2024-06-18 | 5.210 | 5.350 | 5.200 | 5.340 | 5.262 | 5,661,941 |
| 2024-06-17 | 5.220 | 5.290 | 5.190 | 5.210 | 5.134 | 4,542,500 |
| 2024-06-14 | 5.230 | 5.300 | 5.170 | 5.250 | 5.173 | 4,717,900 |
| 2024-06-13 | 5.340 | 5.350 | 5.210 | 5.250 | 5.173 | 5,059,486 |
| 2024-06-12 | 5.340 | 5.390 | 5.300 | 5.330 | 5.252 | 6,408,801 |
| 2024-06-11 | 5.310 | 5.340 | 5.200 | 5.320 | 5.242 | 4,650,005 |
| 2024-06-07 | 5.200 | 5.330 | 5.190 | 5.310 | 5.233 | 6,919,028 |
| 2024-06-06 | 5.450 | 5.510 | 5.170 | 5.220 | 5.055 | 10,360,305 |
| 2024-06-05 | 5.490 | 5.570 | 5.440 | 5.450 | 5.278 | 4,677,804 |
| 2024-06-04 | 5.560 | 5.560 | 5.410 | 5.520 | 5.346 | 6,035,776 |
| 2024-06-03 | 5.740 | 5.760 | 5.510 | 5.560 | 5.384 | 9,095,646 |
| 2024-05-31 | 5.690 | 5.800 | 5.680 | 5.760 | 5.578 | 5,413,005 |
| 2024-05-30 | 5.720 | 5.740 | 5.650 | 5.680 | 5.501 | 4,938,559 |
| 2024-05-29 | 5.670 | 5.800 | 5.670 | 5.720 | 5.539 | 3,583,500 |
| 2024-05-28 | 5.820 | 5.860 | 5.710 | 5.720 | 5.539 | 5,199,365 |
| 2024-05-27 | 5.840 | 5.880 | 5.710 | 5.840 | 5.656 | 5,531,588 |
| 2024-05-24 | 5.890 | 5.950 | 5.820 | 5.820 | 5.636 | 5,018,356 |
| 2024-05-23 | 6.110 | 6.110 | 5.900 | 5.920 | 5.733 | 7,411,160 |
| 2024-05-22 | 6.080 | 6.150 | 6.040 | 6.110 | 5.917 | 6,554,300 |
| 2024-05-21 | 6.170 | 6.170 | 6.050 | 6.080 | 5.888 | 6,334,900 |
| 2024-05-20 | 6.230 | 6.310 | 6.180 | 6.190 | 5.995 | 5,656,900 |
| 2024-05-17 | 6.140 | 6.240 | 6.110 | 6.240 | 6.043 | 6,471,300 |
| 2024-05-16 | 6.130 | 6.220 | 6.120 | 6.140 | 5.946 | 4,450,000 |
| 2024-05-15 | 6.170 | 6.210 | 6.110 | 6.120 | 5.927 | 4,399,200 |
| 2024-05-14 | 6.020 | 6.250 | 6.020 | 6.200 | 6.004 | 7,933,900 |
| 2024-05-13 | 6.270 | 6.270 | 6.040 | 6.060 | 5.869 | 14,078,669 |
| 2024-05-10 | 6.470 | 6.510 | 6.340 | 6.360 | 6.159 | 10,318,853 |
| 2024-05-09 | 6.280 | 6.480 | 6.280 | 6.470 | 6.266 | 9,244,036 |
| 2024-05-08 | 6.380 | 6.440 | 6.310 | 6.320 | 6.120 | 9,477,256 |
| 2024-05-07 | 6.340 | 6.450 | 6.300 | 6.380 | 6.179 | 8,043,288 |
| 2024-05-06 | 6.250 | 6.350 | 6.250 | 6.340 | 6.140 | 9,209,555 |
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.