Shenzhen Beauty Star Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	9.100	9.210	9.030	9.140	8.851	9,928,748
2023-07-31	9.070	9.200	9.040	9.090	8.803	11,777,631
2023-07-28	8.850	9.050	8.840	9.030	8.745	11,455,992
2023-07-27	8.980	9.020	8.860	8.880	8.600	5,919,481
2023-07-26	9.010	9.040	8.890	8.930	8.648	5,913,169
2023-07-25	9.050	9.100	8.970	8.980	8.696	10,429,006
2023-07-24	8.890	9.000	8.870	8.930	8.648	5,404,900
2023-07-21	8.900	9.000	8.830	8.910	8.629	7,139,900
2023-07-20	9.020	9.030	8.840	8.860	8.580	8,154,127
2023-07-19	8.950	9.040	8.880	9.000	8.716	8,706,941
2023-07-18	8.910	8.980	8.860	8.920	8.638	8,864,837
2023-07-17	8.830	8.940	8.750	8.930	8.648	9,848,871
2023-07-14	8.810	8.890	8.720	8.850	8.571	14,468,597
2023-07-13	8.550	8.680	8.520	8.650	8.377	5,362,841
2023-07-12	8.760	8.780	8.500	8.540	8.270	8,544,900
2023-07-11	8.660	8.790	8.620	8.780	8.503	5,547,100
2023-07-10	8.720	8.750	8.610	8.670	8.396	5,168,041
2023-07-07	8.760	8.780	8.610	8.670	8.396	5,126,558
2023-07-06	8.740	8.800	8.690	8.760	8.483	5,348,500
2023-07-05	8.700	8.790	8.690	8.720	8.445	4,653,500
2023-07-04	8.690	8.750	8.660	8.730	8.454	5,101,221
2023-07-03	8.670	8.890	8.620	8.710	8.435	12,146,018
2023-06-30	8.360	8.530	8.350	8.510	8.241	5,766,356
2023-06-29	8.330	8.430	8.330	8.380	8.115	4,185,303
2023-06-28	8.480	8.510	8.260	8.370	8.106	6,198,824
2023-06-27	8.360	8.530	8.340	8.490	8.222	5,273,194
2023-06-26	8.520	8.550	8.310	8.340	8.077	8,211,196
2023-06-21	8.740	8.770	8.520	8.570	8.299	7,855,074
2023-06-20	8.900	8.900	8.770	8.780	8.503	8,273,833
2023-06-19	8.880	8.970	8.810	8.920	8.638	9,075,553
2023-06-16	8.740	8.940	8.700	8.860	8.580	7,909,031
2023-06-15	8.770	8.810	8.700	8.740	8.464	6,118,947
2023-06-14	8.840	8.910	8.750	8.780	8.503	7,579,838
2023-06-13	8.800	8.880	8.760	8.840	8.561	6,903,991
2023-06-12	8.810	8.900	8.750	8.830	8.551	5,972,863
2023-06-09	8.690	8.830	8.650	8.820	8.542	7,549,603
2023-06-08	8.740	8.750	8.570	8.680	8.406	6,953,800
2023-06-07	8.660	8.790	8.640	8.710	8.435	7,023,392
2023-06-06	8.900	8.900	8.660	8.690	8.416	10,892,230
2023-06-05	8.900	8.960	8.810	8.920	8.638	9,817,948
2023-06-02	9.070	9.070	8.880	8.890	8.609	15,128,158
2023-06-01	8.880	9.200	8.790	9.010	8.726	25,696,596
2023-05-31	8.840	9.230	8.820	8.940	8.658	31,125,361
2023-05-30	8.920	9.270	8.730	9.010	8.726	44,318,715
2023-05-29	8.370	8.490	8.360	8.450	8.183	6,235,307
2023-05-26	8.260	8.340	8.150	8.340	8.077	3,663,401
2023-05-25	8.370	8.410	8.180	8.280	7.941	5,619,959
2023-05-24	8.460	8.510	8.370	8.370	8.027	3,779,547
2023-05-23	8.460	8.580	8.450	8.480	8.133	4,843,901
2023-05-22	8.430	8.500	8.420	8.480	8.133	3,534,537
2023-05-19	8.500	8.510	8.410	8.450	8.104	3,541,200
2023-05-18	8.510	8.520	8.440	8.470	8.123	3,797,000
2023-05-17	8.410	8.510	8.330	8.470	8.123	4,136,353
2023-05-16	8.600	8.620	8.380	8.410	8.066	5,736,995
2023-05-15	8.630	8.660	8.400	8.600	8.248	8,326,660
2023-05-12	8.770	8.780	8.640	8.670	8.315	5,833,194
2023-05-11	8.720	8.820	8.690	8.790	8.430	7,056,345
2023-05-10	8.820	9.010	8.660	8.720	8.363	9,982,620
2023-05-09	8.860	9.020	8.790	8.880	8.517	14,563,556
2023-05-08	8.670	8.970	8.590	8.860	8.497	19,144,812

← NewerPage 14 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.