Shenzhen Beauty Star Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	8.420	8.580	8.370	8.480	8.133	9,680,390
2023-02-03	8.450	8.500	8.330	8.470	8.123	11,507,559
2023-02-02	8.780	8.840	8.400	8.490	8.142	28,027,274
2023-02-01	8.600	8.700	8.460	8.700	8.344	17,319,452
2023-01-31	8.400	8.880	8.300	8.680	8.325	22,245,889
2023-01-30	8.370	8.480	8.320	8.400	8.056	10,731,130
2023-01-20	8.280	8.440	8.190	8.250	7.912	9,782,678
2023-01-19	7.980	8.320	7.960	8.270	7.932	10,993,645
2023-01-18	8.040	8.070	7.980	8.000	7.673	4,469,319
2023-01-17	8.040	8.110	7.970	8.000	7.673	4,701,640
2023-01-16	8.090	8.150	8.030	8.050	7.721	9,032,035
2023-01-13	8.020	8.110	7.940	8.080	7.749	8,622,245
2023-01-12	8.170	8.170	7.980	8.020	7.692	5,274,511
2023-01-11	8.150	8.210	8.050	8.060	7.730	5,374,582
2023-01-10	8.200	8.290	8.160	8.200	7.864	6,848,680
2023-01-09	8.150	8.380	8.050	8.270	7.932	16,810,969
2023-01-06	7.920	8.070	7.910	7.990	7.663	5,416,383
2023-01-05	7.900	8.010	7.890	7.960	7.634	5,290,032
2023-01-04	7.880	7.980	7.850	7.910	7.586	5,785,386
2023-01-03	7.720	7.900	7.660	7.880	7.557	6,054,400
2022-12-30	7.640	7.740	7.620	7.720	7.404	4,025,400
2022-12-29	7.700	7.760	7.630	7.640	7.327	4,478,968
2022-12-28	7.890	7.900	7.570	7.670	7.356	8,130,400
2022-12-27	7.910	7.950	7.850	7.880	7.557	5,616,200
2022-12-26	7.760	7.900	7.760	7.880	7.557	5,202,361
2022-12-23	7.970	8.080	7.850	7.880	7.557	8,059,525
2022-12-22	7.900	8.230	7.900	8.040	7.711	11,966,613
2022-12-21	7.860	7.930	7.780	7.890	7.567	6,870,192
2022-12-20	8.160	8.190	7.820	7.840	7.519	11,084,604
2022-12-19	8.350	8.410	8.110	8.160	7.826	11,474,540
2022-12-16	8.700	8.820	8.200	8.270	7.932	22,359,934
2022-12-15	8.700	8.800	8.650	8.780	8.421	10,545,926
2022-12-14	8.930	9.000	8.650	8.750	8.392	16,633,617
2022-12-13	8.790	9.080	8.740	9.060	8.689	22,966,749
2022-12-12	8.760	8.970	8.710	8.840	8.478	18,617,043
2022-12-09	8.880	8.950	8.790	8.900	8.536	30,325,961
2022-12-08	9.580	9.760	9.050	9.120	8.747	54,464,168
2022-12-07	8.560	9.470	8.470	9.470	9.082	45,692,254
2022-12-06	8.750	8.760	8.600	8.610	8.258	12,946,719
2022-12-05	8.710	8.920	8.630	8.870	8.507	22,638,816
2022-12-02	8.340	8.800	8.320	8.800	8.440	24,831,831
2022-12-01	8.510	8.580	8.350	8.360	8.018	10,389,535
2022-11-30	8.580	8.580	8.360	8.390	8.047	12,323,094
2022-11-29	8.600	8.700	8.450	8.620	8.267	17,096,310
2022-11-28	8.480	8.840	8.380	8.750	8.392	28,302,906
2022-11-25	8.150	8.550	8.150	8.480	8.133	20,751,617
2022-11-24	8.080	8.170	7.970	8.040	7.711	5,905,658
2022-11-23	8.220	8.250	8.080	8.100	7.768	6,212,538
2022-11-22	8.240	8.400	8.120	8.150	7.816	8,380,305
2022-11-21	8.340	8.340	8.190	8.240	7.903	7,219,041
2022-11-18	8.570	8.650	8.300	8.340	7.999	12,805,408
2022-11-17	8.220	8.780	8.200	8.510	8.162	17,468,471
2022-11-16	8.250	8.380	8.210	8.300	7.960	8,639,170
2022-11-15	8.080	8.350	8.000	8.290	7.951	10,781,587
2022-11-14	8.470	8.470	8.000	8.050	7.721	15,117,341
2022-11-11	8.230	8.600	8.150	8.370	8.027	16,622,040
2022-11-10	8.080	8.180	8.000	8.130	7.797	6,642,192
2022-11-09	8.080	8.130	8.020	8.060	7.730	4,293,726
2022-11-08	8.060	8.110	7.960	8.070	7.740	5,385,482
2022-11-07	8.020	8.120	7.970	8.060	7.730	6,265,904

← NewerPage 16 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.