Shenzhen Beauty Star Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	7.930	8.040	7.900	8.030	7.701	8,670,000
2022-11-03	7.890	8.000	7.850	7.930	7.605	7,814,588
2022-11-02	7.970	8.090	7.890	8.030	7.701	10,220,556
2022-11-01	7.750	8.040	7.750	7.980	7.653	8,544,556
2022-10-31	7.410	7.780	7.410	7.760	7.442	5,982,600
2022-10-28	7.780	7.860	7.500	7.530	7.222	6,728,221
2022-10-27	7.910	8.000	7.820	7.890	7.567	6,022,233
2022-10-26	7.690	7.950	7.680	7.890	7.567	6,494,771
2022-10-25	7.600	7.750	7.490	7.650	7.337	4,244,742
2022-10-24	7.760	7.880	7.560	7.640	7.327	5,026,780
2022-10-21	7.840	7.880	7.710	7.730	7.414	3,047,800
2022-10-20	7.810	7.880	7.700	7.770	7.452	3,924,103
2022-10-19	7.810	7.850	7.720	7.800	7.481	3,016,350
2022-10-18	7.890	7.890	7.790	7.790	7.471	3,520,607
2022-10-17	7.670	7.920	7.600	7.860	7.538	4,657,473
2022-10-14	7.680	7.760	7.600	7.680	7.366	4,845,800
2022-10-13	7.470	7.660	7.420	7.560	7.251	5,214,530
2022-10-12	7.150	7.510	7.130	7.490	7.183	4,527,387
2022-10-11	7.110	7.220	7.050	7.170	6.877	2,964,248
2022-10-10	7.270	7.350	7.080	7.160	6.867	4,667,487
2022-09-30	7.270	7.370	7.190	7.230	6.934	3,566,165
2022-09-29	7.400	7.500	7.240	7.300	7.001	4,472,250
2022-09-28	7.640	7.670	7.350	7.370	7.068	5,677,462
2022-09-27	7.450	7.650	7.440	7.640	7.327	5,048,232
2022-09-26	7.710	7.710	7.460	7.460	7.155	3,853,198
2022-09-23	7.830	7.890	7.670	7.720	7.404	3,529,520
2022-09-22	7.960	7.970	7.800	7.830	7.510	4,398,543
2022-09-21	7.810	8.150	7.670	8.010	7.682	5,660,878
2022-09-20	7.700	7.900	7.700	7.830	7.510	2,928,909
2022-09-19	7.690	7.740	7.600	7.670	7.356	3,263,000
2022-09-16	7.860	7.940	7.700	7.700	7.385	4,043,661
2022-09-15	8.150	8.160	7.750	7.870	7.548	6,754,925
2022-09-14	8.110	8.190	8.000	8.080	7.749	6,392,672
2022-09-13	8.340	8.400	8.230	8.240	7.903	3,602,146
2022-09-09	8.340	8.360	8.260	8.330	7.989	2,646,800
2022-09-08	8.470	8.470	8.280	8.280	7.941	3,291,745
2022-09-07	8.460	8.460	8.370	8.420	8.075	2,818,511
2022-09-06	8.330	8.480	8.290	8.470	8.123	3,823,700
2022-09-05	8.340	8.370	8.220	8.310	7.970	3,379,925
2022-09-02	8.150	8.400	8.110	8.340	7.999	4,850,320
2022-09-01	8.330	8.360	8.100	8.120	7.788	5,367,979
2022-08-31	8.480	8.520	8.260	8.280	7.941	4,505,227
2022-08-30	8.470	8.540	8.380	8.520	8.171	4,599,062
2022-08-29	8.360	8.450	8.220	8.420	8.075	6,117,301
2022-08-26	8.550	8.670	8.480	8.490	8.142	6,957,563
2022-08-25	8.600	8.730	8.450	8.570	8.219	6,181,154
2022-08-24	8.950	8.950	8.620	8.630	8.277	7,255,201
2022-08-23	8.990	9.050	8.880	8.890	8.526	5,749,810
2022-08-22	9.070	9.100	8.960	9.040	8.670	5,400,496
2022-08-19	9.160	9.280	9.080	9.090	8.718	5,667,441
2022-08-18	9.270	9.280	9.150	9.170	8.795	4,865,982
2022-08-17	9.300	9.330	9.180	9.290	8.910	4,565,081
2022-08-16	9.260	9.320	9.170	9.270	8.891	5,495,105
2022-08-15	9.320	9.400	9.200	9.260	8.881	6,610,799
2022-08-12	9.300	9.640	9.140	9.410	9.025	10,603,403
2022-08-11	9.190	9.450	9.120	9.410	9.025	9,876,934
2022-08-10	9.000	9.250	8.960	9.100	8.728	4,613,941
2022-08-09	9.090	9.110	8.980	9.050	8.680	4,075,600
2022-08-08	9.030	9.100	8.980	9.080	8.708	4,289,106
2022-08-05	8.730	9.060	8.690	9.030	8.660	5,618,473

← NewerPage 17 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.