Shenzhen Beauty Star Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	6.790	6.800	6.580	6.660	6.660	17,959,545
2026-07-21	6.700	6.890	6.610	6.860	6.860	22,145,996
2026-07-20	6.720	6.910	6.610	6.750	6.750	24,744,293
2026-07-17	6.930	7.120	6.610	6.650	6.650	28,659,557
2026-07-16	6.890	7.070	6.710	7.060	7.060	36,773,410
2026-07-15	7.010	7.450	7.010	7.010	7.010	56,527,129
2026-07-14	6.850	6.850	6.850	6.850	6.850	6,817,300
2026-07-13	6.530	6.660	6.230	6.230	6.230	15,054,382
2026-07-10	6.450	6.690	6.330	6.560	6.560	15,148,698
2026-07-09	6.450	6.510	6.270	6.430	6.430	12,238,300
2026-07-08	6.460	6.510	6.370	6.460	6.460	9,909,049
2026-07-07	6.690	6.710	6.450	6.460	6.460	10,791,211
2026-07-06	6.780	6.790	6.620	6.700	6.700	10,934,107
2026-07-03	6.760	6.800	6.650	6.770	6.770	13,829,248
2026-07-02	6.800	6.980	6.710	6.730	6.730	14,188,600
2026-07-01	6.630	6.980	6.520	6.800	6.800	21,099,752
2026-06-30	6.550	6.650	6.470	6.570	6.570	11,584,649
2026-06-29	6.500	6.640	6.360	6.540	6.540	16,414,773
2026-06-26	6.800	6.810	6.530	6.550	6.550	17,811,807
2026-06-25	7.060	7.070	6.770	6.830	6.830	18,006,391
2026-06-24	7.270	7.290	7.000	7.090	7.090	15,623,000
2026-06-23	7.220	7.630	7.160	7.270	7.270	21,386,199
2026-06-22	6.980	7.250	6.910	7.200	7.200	18,870,037
2026-06-18	7.200	7.300	6.980	7.040	7.040	18,173,211
2026-06-17	7.290	7.370	7.180	7.230	7.230	15,171,320
2026-06-16	7.170	7.490	6.990	7.330	7.330	25,386,900
2026-06-15	6.980	7.210	6.980	7.150	7.150	21,049,820
2026-06-12	7.150	7.160	6.900	7.010	7.010	21,105,211
2026-06-11	7.300	7.320	6.930	7.010	7.010	26,931,150
2026-06-10	7.580	7.640	7.120	7.280	7.280	44,815,328
2026-06-09	8.820	8.950	7.880	7.880	7.880	56,521,465
2026-06-08	8.900	9.370	8.630	8.750	8.750	33,079,949
2026-06-05	9.040	9.330	8.980	9.260	9.260	33,017,699
2026-06-04	9.140	9.260	8.970	9.100	9.100	28,948,539
2026-06-03	8.960	9.360	8.870	9.310	9.310	40,748,566
2026-06-02	8.900	9.100	8.760	9.000	9.000	30,576,010
2026-06-01	9.020	9.170	8.750	8.900	8.900	33,149,719
2026-05-29	9.390	9.580	9.050	9.060	9.060	52,354,500
2026-05-28	8.800	9.350	8.800	9.350	9.350	32,764,199
2026-05-27	8.930	9.200	8.520	8.550	8.500	21,882,520
2026-05-26	8.700	9.150	8.380	8.950	8.898	30,813,312
2026-05-25	8.810	8.890	8.640	8.750	8.699	13,074,934
2026-05-22	8.620	8.830	8.460	8.810	8.759	20,824,222
2026-05-21	8.960	9.110	8.580	8.600	8.550	22,412,095
2026-05-20	9.020	9.050	8.840	8.930	8.878	15,038,047
2026-05-19	8.960	9.200	8.930	9.080	9.027	21,159,527
2026-05-18	8.850	9.150	8.800	8.960	8.908	22,130,904
2026-05-15	8.800	9.240	8.750	8.930	8.878	27,651,589
2026-05-14	9.060	9.120	8.670	8.740	8.689	19,292,168
2026-05-13	8.480	9.280	8.370	8.980	8.928	37,812,910
2026-05-12	8.720	8.750	8.460	8.490	8.440	15,238,826
2026-05-11	8.860	8.890	8.650	8.730	8.679	16,012,291
2026-05-08	8.500	8.820	8.490	8.750	8.699	15,956,422
2026-05-07	8.530	8.620	8.460	8.550	8.500	12,741,680
2026-05-06	8.570	8.750	8.460	8.480	8.430	17,087,548
2026-04-30	8.620	8.720	8.490	8.530	8.480	10,526,362
2026-04-29	8.500	8.730	8.480	8.630	8.580	11,150,234
2026-04-28	8.850	8.850	8.430	8.500	8.450	18,706,365
2026-04-27	9.040	9.100	8.920	8.950	8.898	12,674,094
2026-04-24	9.100	9.200	9.040	9.100	9.047	13,912,779

← NewerPage 2 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.