Shenzhen Beauty Star Co Ltd historical data
| 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 |
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.