Shenzhen Beauty Star Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	11.130	11.450	11.100	11.410	10.837	11,626,066
2022-02-08	10.930	11.270	10.720	11.250	10.685	14,521,315
2022-02-07	10.850	11.020	10.770	10.930	10.381	10,755,295
2022-01-28	10.920	11.050	10.670	10.670	10.134	11,106,590
2022-01-27	11.170	11.270	10.880	10.890	10.343	12,301,920
2022-01-26	11.300	11.360	10.950	11.150	10.590	15,379,391
2022-01-25	11.720	11.960	11.100	11.120	10.562	18,663,664
2022-01-24	11.830	12.020	11.720	11.780	11.189	16,146,420
2022-01-21	12.900	12.900	11.840	11.920	11.321	38,687,962
2022-01-20	12.850	13.500	12.630	13.040	12.385	40,921,998
2022-01-19	12.780	13.100	12.580	12.780	12.138	22,047,042
2022-01-18	13.470	13.610	12.950	13.050	12.395	34,938,844
2022-01-17	13.730	14.460	13.400	13.490	12.813	62,727,136
2022-01-14	12.300	13.430	12.230	13.430	12.756	40,437,718
2022-01-13	12.470	12.480	12.030	12.210	11.597	18,618,657
2022-01-12	12.360	12.540	12.180	12.480	11.853	21,837,547
2022-01-11	12.580	13.100	12.200	12.360	11.739	34,982,414
2022-01-10	12.280	13.360	11.830	12.840	12.195	53,405,187
2022-01-07	11.620	12.950	11.610	12.310	11.692	58,253,600
2022-01-06	11.140	12.250	11.080	11.770	11.179	41,835,995
2022-01-05	11.320	11.370	11.010	11.140	10.581	11,648,074
2022-01-04	11.510	11.580	11.250	11.310	10.742	11,440,825
2021-12-31	11.360	11.560	11.210	11.290	10.723	14,807,778
2021-12-30	11.630	11.640	11.360	11.430	10.856	13,220,264
2021-12-29	11.700	11.730	11.280	11.460	10.885	14,911,506
2021-12-28	11.500	11.570	11.300	11.480	10.904	14,430,604
2021-12-27	11.480	11.910	11.420	11.550	10.970	12,618,729
2021-12-24	12.080	12.090	11.570	11.580	10.999	12,052,425
2021-12-23	12.230	12.260	11.930	11.990	11.388	16,320,229
2021-12-22	12.570	12.680	12.110	12.250	11.635	20,675,398
2021-12-21	12.450	12.780	12.450	12.520	11.891	13,977,217
2021-12-20	12.840	13.090	12.420	12.500	11.872	18,106,733
2021-12-17	13.240	13.450	12.800	12.900	12.252	20,213,878
2021-12-16	13.090	13.610	12.910	13.210	12.547	29,328,957
2021-12-15	12.450	13.620	12.300	13.090	12.433	37,633,824
2021-12-14	12.320	12.570	12.130	12.420	11.796	19,416,670
2021-12-13	12.480	12.650	12.210	12.350	11.730	18,540,285
2021-12-10	12.920	13.120	12.300	12.480	11.853	29,089,967
2021-12-09	13.000	13.560	12.800	12.920	12.271	55,730,961
2021-12-08	11.840	12.840	11.700	12.840	12.195	46,776,567
2021-12-07	12.030	12.140	11.470	11.670	11.084	23,976,639
2021-12-06	12.420	12.620	12.000	12.040	11.435	29,059,634
2021-12-03	13.970	14.110	12.450	12.550	11.920	52,700,361
2021-12-02	14.290	15.300	13.630	13.730	13.041	77,971,046
2021-12-01	13.960	14.120	12.810	14.120	13.411	64,808,045
2021-11-30	11.980	12.840	11.850	12.840	12.195	31,005,783
2021-11-29	11.050	11.670	10.760	11.670	11.084	27,091,687
2021-11-26	10.870	10.880	10.520	10.610	10.077	7,739,551
2021-11-25	10.590	11.010	10.560	10.860	10.315	10,920,756
2021-11-24	10.730	10.730	10.520	10.600	10.068	5,125,015
2021-11-23	10.520	10.790	10.500	10.610	10.077	8,520,418
2021-11-22	10.550	11.040	10.550	10.610	10.077	17,765,274
2021-11-19	10.130	10.230	10.060	10.180	9.669	3,687,784
2021-11-18	10.220	10.370	10.090	10.120	9.612	6,573,036
2021-11-17	10.330	10.420	10.150	10.250	9.735	8,019,528
2021-11-16	10.590	10.860	10.330	10.380	9.859	8,651,208
2021-11-15	10.790	11.000	10.520	10.570	10.039	12,521,216
2021-11-12	10.230	10.790	10.190	10.670	10.134	11,669,118
2021-11-11	10.070	10.340	10.010	10.230	9.716	7,962,560
2021-11-10	9.800	10.130	9.670	10.100	9.593	8,528,215

← NewerPage 20 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.