Shenzhen Beauty Star Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	8.630	8.730	8.530	8.700	8.344	4,248,324
2022-08-03	8.530	8.850	8.500	8.550	8.200	6,114,163
2022-08-02	9.070	9.070	8.470	8.550	8.200	9,277,779
2022-08-01	9.150	9.220	9.030	9.110	8.737	5,129,105
2022-07-29	9.250	9.310	9.150	9.160	8.785	4,654,000
2022-07-28	9.230	9.330	9.180	9.270	8.891	6,843,942
2022-07-27	9.130	9.280	9.050	9.200	8.823	6,132,794
2022-07-26	8.900	9.090	8.860	9.070	8.699	3,985,212
2022-07-25	9.080	9.130	8.910	8.920	8.555	4,280,848
2022-07-22	9.100	9.150	8.920	9.020	8.651	5,339,756
2022-07-21	9.150	9.240	9.000	9.110	8.737	5,858,297
2022-07-20	9.070	9.340	9.070	9.150	8.775	9,183,684
2022-07-19	9.000	9.070	8.910	9.060	8.689	4,664,419
2022-07-18	8.670	8.940	8.660	8.910	8.545	5,850,012
2022-07-15	8.950	9.000	8.730	8.730	8.373	6,563,959
2022-07-14	9.010	9.100	8.760	9.020	8.651	8,402,998
2022-07-13	8.960	9.100	8.900	9.070	8.699	5,355,336
2022-07-12	9.090	9.160	8.950	8.960	8.593	5,504,242
2022-07-11	9.390	9.390	9.100	9.120	8.747	6,738,496
2022-07-08	9.170	9.390	9.170	9.360	8.977	7,988,489
2022-07-07	9.140	9.250	9.090	9.220	8.843	6,871,571
2022-07-06	9.130	9.250	9.070	9.170	8.795	5,841,971
2022-07-05	9.500	9.550	9.020	9.170	8.795	16,114,465
2022-07-04	9.490	9.560	9.300	9.560	9.169	9,804,901
2022-07-01	9.690	9.730	9.450	9.480	9.092	11,764,534
2022-06-30	10.170	10.280	9.510	9.650	9.255	30,317,467
2022-06-29	10.450	10.480	10.070	10.180	9.763	19,540,687
2022-06-28	10.650	10.850	10.370	10.570	10.137	19,711,065
2022-06-27	11.500	11.500	10.500	10.600	10.166	47,923,645
2022-06-24	9.990	11.010	9.970	11.010	10.559	28,877,684
2022-06-23	9.660	10.120	9.480	10.010	9.600	21,383,945
2022-06-22	9.990	10.060	9.650	9.790	9.389	18,079,864
2022-06-21	9.690	10.110	9.610	10.100	9.687	25,606,514
2022-06-20	9.790	9.960	9.680	9.710	9.313	17,012,736
2022-06-17	9.560	9.730	9.400	9.710	9.313	13,687,178
2022-06-16	9.510	9.780	9.310	9.660	9.265	14,103,825
2022-06-15	9.500	9.890	9.410	9.600	9.207	20,562,991
2022-06-14	9.450	10.230	9.260	9.500	9.111	16,741,826
2022-06-13	9.450	9.640	9.350	9.510	9.121	8,991,456
2022-06-10	9.240	9.780	9.230	9.530	9.140	16,111,189
2022-06-09	9.600	9.600	9.250	9.300	8.919	12,440,480
2022-06-08	9.380	9.690	9.250	9.600	9.207	17,502,840
2022-06-07	9.530	9.730	9.400	9.490	9.102	20,038,952
2022-06-06	9.250	9.570	9.200	9.420	9.034	20,652,933
2022-06-02	9.410	9.480	9.200	9.360	8.977	21,817,375
2022-06-01	9.260	9.930	8.810	9.550	9.159	43,136,939
2022-05-31	8.450	9.230	8.350	9.230	8.852	10,839,147
2022-05-30	8.320	8.550	8.170	8.390	8.047	9,199,518
2022-05-27	8.340	8.400	8.130	8.250	7.912	8,346,341
2022-05-26	8.270	8.390	8.110	8.270	7.855	7,834,666
2022-05-25	8.140	8.260	8.060	8.260	7.845	6,894,277
2022-05-24	8.700	8.730	8.110	8.120	7.712	12,703,765
2022-05-23	8.610	8.730	8.540	8.650	8.216	9,559,818
2022-05-20	8.570	8.680	8.520	8.620	8.187	12,140,787
2022-05-19	8.500	8.700	8.460	8.560	8.130	17,816,495
2022-05-18	8.640	9.200	8.640	8.840	8.396	29,601,157
2022-05-17	9.290	9.300	8.340	8.610	8.178	37,035,559
2022-05-16	9.260	9.260	9.050	9.260	8.795	9,178,833
2022-05-13	8.100	8.420	8.100	8.420	7.997	3,229,700
2022-05-12	7.520	7.750	7.520	7.650	7.266	6,515,794

← NewerPage 18 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.