Shenzhen Beauty Star Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	7.720	7.780	7.660	7.730	7.486	7,998,350
2023-10-31	7.780	7.830	7.670	7.720	7.476	9,013,201
2023-10-30	7.690	7.850	7.660	7.800	7.554	9,925,182
2023-10-27	7.620	7.770	7.620	7.730	7.486	11,206,983
2023-10-26	7.520	7.700	7.470	7.680	7.438	9,425,070
2023-10-25	7.630	7.700	7.560	7.570	7.331	12,082,093
2023-10-24	7.500	7.610	7.460	7.600	7.360	6,424,500
2023-10-23	7.700	7.710	7.450	7.490	7.254	7,748,559
2023-10-20	7.710	7.780	7.680	7.710	7.467	6,469,800
2023-10-19	7.720	7.830	7.710	7.710	7.467	7,151,434
2023-10-18	7.980	7.980	7.760	7.770	7.525	8,857,306
2023-10-17	8.030	8.050	7.930	7.970	7.718	6,763,400
2023-10-16	8.200	8.360	7.950	8.030	7.776	15,853,626
2023-10-13	8.410	8.420	8.330	8.350	8.086	5,898,600
2023-10-12	8.450	8.490	8.370	8.470	8.203	7,548,985
2023-10-11	8.500	8.580	8.380	8.440	8.174	11,707,367
2023-10-10	8.510	8.530	8.460	8.480	8.212	7,238,840
2023-10-09	8.490	8.650	8.460	8.520	8.251	8,619,189
2023-09-28	8.560	8.590	8.520	8.530	8.261	6,492,005
2023-09-27	8.410	8.570	8.380	8.530	8.261	7,709,924
2023-09-26	8.460	8.480	8.380	8.440	8.174	5,289,900
2023-09-25	8.540	8.610	8.440	8.460	8.193	8,571,156
2023-09-22	8.300	8.590	8.300	8.580	8.309	11,795,800
2023-09-21	8.310	8.500	8.310	8.330	8.067	9,142,200
2023-09-20	8.280	8.430	8.230	8.360	8.096	11,032,568
2023-09-19	8.480	8.530	8.260	8.280	8.019	13,417,678
2023-09-18	8.350	8.760	8.280	8.510	8.241	26,042,207
2023-09-15	8.160	8.280	8.140	8.250	7.990	11,377,365
2023-09-14	8.290	8.330	8.090	8.140	7.883	13,152,371
2023-09-13	8.490	8.530	8.250	8.350	8.086	21,543,100
2023-09-12	8.440	8.870	8.360	8.590	8.319	19,830,339
2023-09-11	8.370	8.480	8.250	8.420	8.154	7,083,500
2023-09-08	8.350	8.390	8.290	8.350	8.086	5,421,131
2023-09-07	8.530	8.530	8.360	8.380	8.115	5,557,596
2023-09-06	8.440	8.550	8.350	8.540	8.270	5,699,810
2023-09-05	8.490	8.510	8.410	8.440	8.174	5,338,483
2023-09-04	8.350	8.520	8.330	8.510	8.241	8,161,616
2023-09-01	8.420	8.500	8.250	8.290	8.028	7,538,200
2023-08-31	8.520	8.590	8.380	8.420	8.154	6,167,770
2023-08-30	8.560	8.670	8.500	8.550	8.280	7,350,429
2023-08-29	8.210	8.590	8.200	8.560	8.290	11,932,746
2023-08-28	8.650	8.650	8.170	8.210	7.951	12,401,903
2023-08-25	8.400	8.480	8.110	8.170	7.912	11,404,962
2023-08-24	8.520	8.580	8.370	8.420	8.154	6,532,109
2023-08-23	8.750	8.780	8.430	8.440	8.174	9,003,138
2023-08-22	8.750	8.840	8.600	8.730	8.454	6,268,600
2023-08-21	8.720	8.840	8.660	8.670	8.396	6,942,153
2023-08-18	8.810	8.900	8.710	8.710	8.435	6,257,103
2023-08-17	8.670	8.850	8.540	8.840	8.561	6,505,900
2023-08-16	8.700	8.800	8.600	8.670	8.396	7,015,000
2023-08-15	8.850	8.880	8.670	8.760	8.483	5,988,477
2023-08-14	8.780	8.860	8.700	8.830	8.551	6,415,500
2023-08-11	9.020	9.070	8.820	8.830	8.551	7,300,467
2023-08-10	8.990	9.060	8.920	9.030	8.745	4,150,900
2023-08-09	9.040	9.090	8.960	8.980	8.696	4,724,700
2023-08-08	9.150	9.180	9.000	9.040	8.755	7,131,000
2023-08-07	9.100	9.220	9.100	9.180	8.890	7,091,100
2023-08-04	9.170	9.320	9.160	9.190	8.900	9,917,465
2023-08-03	9.110	9.190	9.080	9.160	8.871	5,869,390
2023-08-02	9.150	9.190	9.100	9.160	8.871	7,285,966

← NewerPage 13 of 21 · 1,212 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.