Shenzhen Beauty Star Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	7.650	7.880	7.600	7.630	7.247	8,268,147
2022-05-10	7.410	7.680	7.260	7.610	7.228	8,537,400
2022-05-09	7.440	7.750	7.350	7.470	7.095	7,065,386
2022-05-06	7.390	7.500	7.300	7.360	6.990	7,065,665
2022-05-05	7.500	7.760	7.400	7.600	7.218	9,832,887
2022-04-29	7.270	7.650	7.120	7.570	7.190	12,557,219
2022-04-28	7.390	7.390	6.920	7.110	6.753	12,051,353
2022-04-27	7.300	7.470	7.000	7.470	7.095	14,067,805
2022-04-26	7.940	7.960	7.300	7.400	7.028	12,426,203
2022-04-25	8.600	8.600	7.780	7.800	7.408	11,845,211
2022-04-22	8.500	8.730	8.500	8.580	8.149	6,238,098
2022-04-21	8.860	8.980	8.610	8.660	8.225	7,786,859
2022-04-20	9.280	9.350	8.970	8.990	8.539	5,977,865
2022-04-19	9.210	9.310	9.020	9.260	8.795	5,496,353
2022-04-18	9.200	9.280	8.870	9.210	8.748	6,881,501
2022-04-15	9.510	9.540	9.130	9.200	8.738	14,120,603
2022-04-14	9.940	10.020	9.780	9.810	9.317	7,653,601
2022-04-13	10.500	10.500	9.800	9.860	9.365	11,211,600
2022-04-12	10.050	10.470	10.010	10.430	9.906	16,047,000
2022-04-11	10.670	10.680	10.000	10.020	9.517	13,386,001
2022-04-08	11.100	11.310	10.600	10.670	10.134	20,117,990
2022-04-07	10.900	11.730	10.800	11.420	10.847	24,588,343
2022-04-06	10.710	11.160	10.650	10.970	10.419	10,046,391
2022-04-01	10.600	10.930	10.410	10.810	10.267	8,452,261
2022-03-31	10.770	10.830	10.580	10.670	10.134	6,629,941
2022-03-30	10.700	10.830	10.540	10.730	10.191	6,402,303
2022-03-29	10.880	11.130	10.590	10.630	10.096	9,712,848
2022-03-28	10.710	10.960	10.330	10.780	10.239	12,731,850
2022-03-25	11.270	11.380	10.870	10.880	10.334	17,312,276
2022-03-24	10.670	11.550	10.580	11.300	10.733	24,859,314
2022-03-23	11.060	11.060	10.740	10.800	10.258	13,881,664
2022-03-22	10.560	11.070	10.380	11.070	10.514	14,981,224
2022-03-21	10.610	10.750	10.470	10.650	10.115	6,570,251
2022-03-18	10.300	10.750	10.200	10.730	10.191	9,323,418
2022-03-17	10.380	10.540	10.260	10.290	9.773	9,482,507
2022-03-16	10.300	10.390	9.700	10.230	9.716	8,927,597
2022-03-15	10.750	10.790	10.020	10.020	9.517	8,912,731
2022-03-14	11.000	11.000	10.580	10.680	10.144	11,535,681
2022-03-11	10.270	10.880	10.060	10.830	10.286	15,079,194
2022-03-10	10.540	10.570	10.380	10.420	9.897	7,047,125
2022-03-09	10.480	10.620	9.850	10.300	9.783	9,376,650
2022-03-08	10.870	10.990	10.350	10.380	9.859	9,987,705
2022-03-07	11.220	11.260	10.850	10.920	10.372	9,180,408
2022-03-04	10.860	11.210	10.710	11.210	10.647	16,119,752
2022-03-03	11.160	11.170	10.930	10.950	10.400	8,072,529
2022-03-02	11.270	11.310	11.070	11.130	10.571	8,725,072
2022-03-01	11.520	11.550	11.170	11.270	10.704	10,372,287
2022-02-28	11.230	11.580	11.200	11.460	10.885	12,651,667
2022-02-25	11.180	11.420	11.150	11.260	10.695	10,996,704
2022-02-24	11.900	11.950	11.030	11.220	10.657	17,678,826
2022-02-23	11.760	12.090	11.720	11.810	11.217	16,163,740
2022-02-22	11.520	12.100	11.410	11.630	11.046	21,011,043
2022-02-21	11.570	11.730	11.440	11.560	10.980	15,099,488
2022-02-18	11.010	11.500	10.920	11.300	10.733	12,143,875
2022-02-17	11.160	11.250	10.930	11.020	10.467	10,824,400
2022-02-16	11.540	11.540	11.060	11.210	10.647	19,452,531
2022-02-15	11.340	11.750	11.300	11.750	11.160	12,594,773
2022-02-14	11.120	11.650	11.040	11.330	10.761	12,369,083
2022-02-11	11.500	11.630	11.200	11.260	10.695	12,238,744
2022-02-10	11.450	11.880	11.310	11.580	10.999	16,106,689

← NewerPage 19 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.