Shenzhen Beauty Star Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	6.920	7.130	6.880	7.120	6.895	8,107,692
2024-01-24	6.770	6.940	6.660	6.930	6.711	9,555,774
2024-01-23	6.550	6.770	6.520	6.720	6.508	6,719,727
2024-01-22	7.060	7.060	6.560	6.630	6.421	9,134,253
2024-01-19	7.050	7.120	7.020	7.050	6.827	6,145,400
2024-01-18	7.160	7.170	6.880	7.080	6.856	10,262,701
2024-01-17	7.330	7.400	7.160	7.170	6.944	8,581,601
2024-01-16	7.480	7.490	7.220	7.340	7.108	11,418,345
2024-01-15	7.580	7.640	7.470	7.490	7.254	8,939,700
2024-01-12	7.760	7.760	7.580	7.580	7.341	6,673,552
2024-01-11	7.600	7.750	7.600	7.740	7.496	5,988,000
2024-01-10	7.640	7.740	7.490	7.610	7.370	4,790,967
2024-01-09	7.650	7.710	7.540	7.640	7.399	6,818,400
2024-01-08	7.830	7.830	7.620	7.650	7.408	7,639,216
2024-01-05	7.890	7.950	7.770	7.800	7.554	5,324,739
2024-01-04	7.940	7.950	7.820	7.870	7.622	4,683,042
2024-01-03	7.920	7.980	7.880	7.960	7.709	5,688,303
2024-01-02	7.930	8.040	7.910	7.960	7.709	7,828,297
2023-12-29	7.850	7.960	7.840	7.950	7.699	6,128,222
2023-12-28	7.790	7.930	7.740	7.880	7.631	7,371,201
2023-12-27	7.720	7.820	7.670	7.800	7.554	3,942,357
2023-12-26	7.840	7.850	7.650	7.700	7.457	5,442,057
2023-12-25	7.810	7.910	7.720	7.850	7.602	4,896,000
2023-12-22	7.910	7.930	7.750	7.810	7.563	7,018,406
2023-12-21	7.820	7.940	7.740	7.900	7.651	4,807,500
2023-12-20	7.960	8.000	7.840	7.850	7.602	4,682,145
2023-12-19	7.890	7.990	7.840	7.940	7.689	5,298,447
2023-12-18	8.120	8.140	7.880	7.910	7.660	10,120,071
2023-12-15	8.230	8.290	8.140	8.170	7.912	7,138,395
2023-12-14	8.310	8.350	8.190	8.200	7.941	14,202,228
2023-12-13	8.260	8.510	8.240	8.380	8.115	15,921,924
2023-12-12	8.250	8.300	8.200	8.290	8.028	6,376,754
2023-12-11	7.990	8.250	7.960	8.240	7.980	9,407,687
2023-12-08	8.220	8.260	8.030	8.030	7.776	11,385,570
2023-12-07	8.200	8.360	8.160	8.230	7.970	10,885,563
2023-12-06	8.200	8.270	8.160	8.200	7.941	6,954,600
2023-12-05	8.330	8.350	8.150	8.180	7.922	10,034,778
2023-12-04	8.320	8.430	8.270	8.370	8.106	9,070,996
2023-12-01	8.250	8.310	8.180	8.300	8.038	8,847,703
2023-11-30	8.220	8.260	8.130	8.250	7.990	10,152,900
2023-11-29	8.330	8.340	8.220	8.230	7.970	8,134,189
2023-11-28	8.380	8.390	8.230	8.360	8.096	9,765,054
2023-11-27	8.280	8.420	8.200	8.370	8.106	16,969,915
2023-11-24	8.380	8.420	8.280	8.330	8.067	15,401,099
2023-11-23	8.330	8.480	8.280	8.410	8.144	18,716,014
2023-11-22	8.400	8.730	8.360	8.450	8.183	31,815,557
2023-11-21	8.460	8.470	8.320	8.410	8.144	22,778,653
2023-11-20	8.310	8.500	8.280	8.470	8.203	29,559,168
2023-11-17	8.050	8.430	8.050	8.290	8.028	32,514,062
2023-11-16	7.990	8.290	7.900	8.130	7.873	40,142,472
2023-11-15	7.920	8.100	7.880	7.970	7.718	21,323,956
2023-11-14	7.820	7.880	7.800	7.850	7.602	11,450,861
2023-11-13	7.740	7.840	7.730	7.830	7.583	10,008,968
2023-11-10	7.700	7.750	7.610	7.730	7.486	9,914,324
2023-11-09	7.750	7.780	7.640	7.690	7.447	15,019,761
2023-11-08	7.820	7.840	7.710	7.770	7.525	18,487,000
2023-11-07	7.810	7.850	7.780	7.830	7.583	10,384,211
2023-11-06	7.760	7.840	7.720	7.830	7.583	16,882,788
2023-11-03	7.650	7.770	7.620	7.730	7.486	9,258,847
2023-11-02	7.730	7.740	7.610	7.620	7.379	7,097,247

← NewerPage 12 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.