Shenzhen Beauty Star Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	8.650	9.420	8.470	8.800	8.440	29,295,762
2023-05-04	8.650	8.710	8.580	8.700	8.344	6,411,191
2023-04-28	8.450	8.710	8.410	8.700	8.344	9,369,546
2023-04-27	8.450	8.500	8.390	8.420	8.075	7,236,998
2023-04-26	8.320	8.500	8.320	8.420	8.075	7,629,137
2023-04-25	8.400	8.520	8.180	8.350	8.008	9,471,680
2023-04-24	8.360	8.450	8.300	8.390	8.047	9,277,183
2023-04-21	8.760	8.810	8.340	8.360	8.018	17,422,515
2023-04-20	8.870	9.040	8.810	8.820	8.459	10,604,500
2023-04-19	8.780	8.900	8.700	8.780	8.421	9,127,787
2023-04-18	9.020	9.020	8.800	8.810	8.449	11,858,349
2023-04-17	9.110	9.140	8.920	9.000	8.632	10,558,209
2023-04-14	9.180	9.270	9.000	9.210	8.833	9,790,582
2023-04-13	9.470	9.480	9.150	9.170	8.795	11,931,314
2023-04-12	9.340	9.430	9.260	9.380	8.996	9,418,409
2023-04-11	9.290	9.400	9.230	9.330	8.948	8,311,096
2023-04-10	9.610	9.640	9.310	9.310	8.929	14,322,100
2023-04-07	9.430	9.670	9.360	9.660	9.265	18,152,047
2023-04-06	9.220	9.560	9.100	9.370	8.986	15,117,610
2023-04-04	9.260	9.390	9.190	9.290	8.910	12,976,910
2023-04-03	9.120	9.350	9.070	9.290	8.910	17,077,933
2023-03-31	9.080	9.150	8.980	9.070	8.699	9,261,708
2023-03-30	9.280	9.280	8.970	9.050	8.680	20,045,082
2023-03-29	9.120	9.730	9.060	9.410	9.025	28,312,020
2023-03-28	9.230	9.230	9.090	9.100	8.728	7,972,511
2023-03-27	9.320	9.350	9.100	9.230	8.852	11,175,972
2023-03-24	9.170	9.390	9.170	9.320	8.939	12,231,927
2023-03-23	9.180	9.330	9.160	9.200	8.823	12,354,022
2023-03-22	9.050	9.260	9.040	9.180	8.804	14,708,552
2023-03-21	8.950	9.070	8.920	9.040	8.670	8,760,326
2023-03-20	8.940	9.140	8.930	8.970	8.603	10,655,136
2023-03-17	8.820	9.020	8.780	8.950	8.584	13,152,743
2023-03-16	8.830	8.870	8.710	8.730	8.373	6,668,800
2023-03-15	8.650	8.940	8.640	8.870	8.507	11,673,148
2023-03-14	8.710	8.780	8.480	8.570	8.219	8,528,100
2023-03-13	8.680	8.810	8.600	8.800	8.440	8,050,180
2023-03-10	8.850	8.910	8.730	8.740	8.382	8,749,519
2023-03-09	8.980	9.010	8.830	8.930	8.564	8,218,291
2023-03-08	8.700	9.120	8.670	8.950	8.584	15,969,708
2023-03-07	9.000	9.020	8.700	8.720	8.363	16,523,424
2023-03-06	8.960	9.250	8.920	9.040	8.670	15,261,243
2023-03-03	9.000	9.190	8.960	8.990	8.622	13,940,300
2023-03-02	8.930	9.190	8.890	9.080	8.708	18,788,194
2023-03-01	8.890	8.950	8.820	8.930	8.564	7,937,987
2023-02-28	8.880	8.910	8.710	8.880	8.517	8,289,208
2023-02-27	8.950	8.990	8.770	8.790	8.430	9,076,899
2023-02-24	8.930	9.000	8.840	8.870	8.507	7,009,197
2023-02-23	8.990	9.000	8.830	8.900	8.536	11,386,300
2023-02-22	8.810	9.080	8.800	9.030	8.660	15,916,043
2023-02-21	8.930	8.930	8.780	8.880	8.517	13,972,182
2023-02-20	8.670	8.920	8.650	8.910	8.545	21,750,834
2023-02-17	8.550	8.700	8.500	8.590	8.238	10,469,332
2023-02-16	8.810	8.860	8.510	8.550	8.200	17,168,621
2023-02-15	8.760	8.830	8.720	8.800	8.440	10,093,235
2023-02-14	8.830	8.840	8.710	8.790	8.430	8,475,455
2023-02-13	8.670	8.860	8.660	8.830	8.469	15,402,567
2023-02-10	8.790	8.830	8.640	8.700	8.344	14,540,594
2023-02-09	8.550	8.950	8.470	8.740	8.382	24,914,665
2023-02-08	8.620	8.620	8.480	8.490	8.142	11,853,352
2023-02-07	8.480	8.850	8.430	8.630	8.277	20,215,147

← NewerPage 15 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.