Shenzhen Beauty Star Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	6.310	6.320	6.090	6.140	5.946	10,153,501
2024-04-29	5.970	6.330	5.970	6.310	6.111	19,668,677
2024-04-26	5.930	6.000	5.720	5.970	5.782	25,951,365
2024-04-25	6.310	6.410	6.250	6.340	6.140	6,683,700
2024-04-24	6.240	6.320	6.190	6.310	6.111	6,937,400
2024-04-23	6.250	6.290	6.190	6.230	6.033	5,275,600
2024-04-22	6.300	6.360	6.140	6.230	6.033	5,588,600
2024-04-19	6.270	6.370	6.200	6.250	6.053	6,578,301
2024-04-18	6.420	6.440	6.300	6.310	6.111	8,468,096
2024-04-17	6.040	6.420	6.040	6.410	6.208	8,903,540
2024-04-16	6.330	6.360	6.000	6.020	5.830	11,102,612
2024-04-15	6.560	6.600	6.250	6.370	6.169	9,042,271
2024-04-12	6.610	6.690	6.530	6.560	6.353	4,985,786
2024-04-11	6.510	6.710	6.480	6.600	6.392	5,825,553
2024-04-10	6.720	6.760	6.480	6.580	6.372	6,337,600
2024-04-09	6.660	6.760	6.620	6.760	6.547	6,100,594
2024-04-08	6.820	6.840	6.640	6.640	6.430	5,982,800
2024-04-03	6.960	6.960	6.820	6.870	6.653	5,654,067
2024-04-02	6.960	7.040	6.860	6.950	6.731	7,817,671
2024-04-01	6.850	7.010	6.840	6.990	6.769	9,527,661
2024-03-29	6.730	6.800	6.640	6.800	6.585	5,958,255
2024-03-28	6.600	6.790	6.530	6.730	6.518	11,989,100
2024-03-27	7.030	7.040	6.570	6.590	6.382	29,118,632
2024-03-26	7.200	7.310	7.120	7.250	7.021	8,071,727
2024-03-25	7.400	7.450	7.240	7.240	7.011	9,651,895
2024-03-22	7.480	7.500	7.300	7.460	7.224	11,665,336
2024-03-21	7.510	7.550	7.410	7.490	7.254	11,091,923
2024-03-20	7.320	7.480	7.300	7.480	7.244	14,010,357
2024-03-19	7.420	7.430	7.310	7.320	7.089	10,220,452
2024-03-18	7.360	7.430	7.320	7.430	7.195	13,800,826
2024-03-15	7.210	7.360	7.190	7.360	7.128	9,623,200
2024-03-14	7.380	7.400	7.180	7.260	7.031	14,619,891
2024-03-13	7.440	7.460	7.330	7.380	7.147	14,656,500
2024-03-12	7.470	7.520	7.350	7.440	7.205	18,195,069
2024-03-11	7.420	7.470	7.310	7.460	7.224	18,266,064
2024-03-08	7.510	7.570	7.360	7.480	7.244	25,973,419
2024-03-07	7.790	7.980	7.280	7.650	7.408	48,044,914
2024-03-06	7.230	7.800	7.180	7.600	7.360	42,221,519
2024-03-05	7.170	7.690	7.140	7.390	7.157	35,330,993
2024-03-04	7.160	7.170	7.000	7.170	6.944	10,736,255
2024-03-01	7.100	7.200	7.030	7.130	6.905	12,692,378
2024-02-29	6.760	7.070	6.740	7.060	6.837	9,964,477
2024-02-28	7.220	7.310	6.800	6.810	6.595	16,206,607
2024-02-27	6.940	7.180	6.900	7.180	6.953	10,313,504
2024-02-26	6.900	7.070	6.860	6.980	6.760	9,164,669
2024-02-23	6.860	6.930	6.770	6.920	6.702	9,082,276
2024-02-22	6.710	6.880	6.700	6.840	6.624	7,563,407
2024-02-21	6.730	6.930	6.670	6.740	6.527	10,486,498
2024-02-20	6.680	6.740	6.570	6.730	6.518	8,206,498
2024-02-19	6.710	6.790	6.570	6.700	6.488	11,337,711
2024-02-08	6.300	6.670	6.300	6.620	6.411	14,089,849
2024-02-07	6.090	6.390	6.090	6.330	6.130	14,111,106
2024-02-06	5.600	6.130	5.490	6.090	5.898	14,707,093
2024-02-05	6.040	6.100	5.500	5.570	5.394	15,478,965
2024-02-02	6.290	6.480	5.880	6.110	5.917	10,622,272
2024-02-01	6.420	6.530	6.250	6.290	6.091	7,713,961
2024-01-31	6.800	6.800	6.430	6.450	6.246	9,927,556
2024-01-30	6.950	7.030	6.770	6.790	6.576	5,921,901
2024-01-29	7.240	7.240	6.960	6.970	6.750	7,166,552
2024-01-26	7.120	7.270	7.090	7.170	6.944	7,617,176

← NewerPage 11 of 21 · 1,219 trading daysOlder →

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.