Shenzhen Beauty Star Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	9.050	9.220	8.990	9.110	9.057	15,964,093
2026-04-22	8.960	9.140	8.910	9.060	9.007	14,065,357
2026-04-21	8.910	8.980	8.810	8.980	8.928	9,013,906
2026-04-20	8.790	8.960	8.720	8.920	8.868	8,789,980
2026-04-17	8.840	8.900	8.700	8.800	8.749	9,049,404
2026-04-16	8.680	8.870	8.680	8.830	8.778	7,678,563
2026-04-15	8.910	8.950	8.670	8.690	8.639	8,640,300
2026-04-14	8.820	8.860	8.740	8.850	8.798	8,683,100
2026-04-13	8.750	8.780	8.670	8.730	8.679	7,799,802
2026-04-10	8.700	8.850	8.650	8.690	8.639	8,016,842
2026-04-09	8.800	8.820	8.590	8.620	8.570	9,731,267
2026-04-08	8.550	8.890	8.550	8.880	8.828	17,042,933
2026-04-07	8.290	8.410	8.250	8.340	8.291	8,192,378
2026-04-03	8.520	8.550	8.210	8.260	8.212	11,299,779
2026-04-02	8.800	8.840	8.460	8.510	8.460	11,741,998
2026-04-01	8.730	8.930	8.700	8.860	8.808	15,922,270
2026-03-31	8.800	8.920	8.500	8.540	8.490	15,123,400
2026-03-30	8.790	8.880	8.600	8.850	8.798	12,135,810
2026-03-27	8.890	9.050	8.720	8.940	8.888	17,871,665
2026-03-26	9.170	9.380	9.010	9.050	8.997	10,504,407
2026-03-25	9.180	9.270	9.130	9.180	9.126	12,567,844
2026-03-24	9.180	9.200	8.820	9.080	9.027	19,421,847
2026-03-23	9.500	9.570	8.910	9.010	8.957	23,357,640
2026-03-20	9.950	10.130	9.720	9.720	9.663	13,692,329
2026-03-19	9.860	10.050	9.820	9.910	9.852	10,410,700
2026-03-18	9.940	9.990	9.790	9.970	9.912	14,817,600
2026-03-17	10.170	10.240	9.820	9.850	9.792	11,254,191
2026-03-16	9.950	10.190	9.880	10.170	10.111	13,718,144
2026-03-13	10.040	10.110	9.950	9.960	9.902	8,876,961
2026-03-12	10.290	10.300	9.980	10.020	9.961	11,743,976
2026-03-11	10.160	10.420	10.140	10.290	10.230	12,849,449
2026-03-10	10.080	10.270	9.990	10.170	10.111	13,694,667
2026-03-09	9.860	9.900	9.550	9.890	9.832	18,680,563
2026-03-06	9.990	10.110	9.950	10.040	9.981	11,436,600
2026-03-05	10.170	10.360	9.970	10.040	9.981	12,662,229
2026-03-04	9.920	10.160	9.870	9.960	9.902	16,447,083
2026-03-03	10.600	10.760	10.080	10.120	10.061	24,071,650
2026-03-02	10.950	11.020	10.430	10.600	10.538	28,316,841
2026-02-27	11.150	11.240	11.100	11.180	11.115	13,982,243
2026-02-26	11.330	11.390	11.160	11.190	11.125	14,184,001
2026-02-25	11.150	11.350	11.070	11.310	11.244	18,256,656
2026-02-24	11.110	11.340	11.000	11.140	11.075	21,491,645
2026-02-13	11.070	11.180	10.900	10.900	10.836	19,774,492
2026-02-12	10.890	11.130	10.780	11.040	10.975	18,802,465
2026-02-11	10.800	11.010	10.730	10.890	10.826	16,286,701
2026-02-10	10.800	10.940	10.730	10.820	10.757	10,823,627
2026-02-09	10.760	10.840	10.610	10.770	10.707	15,052,382
2026-02-06	10.450	10.800	10.360	10.550	10.488	13,740,300
2026-02-05	10.830	10.850	10.570	10.590	10.528	15,524,426
2026-02-04	10.840	11.360	10.780	10.880	10.816	18,503,626
2026-02-03	10.710	10.960	10.580	10.860	10.797	18,049,545
2026-02-02	10.720	11.000	10.400	10.480	10.419	18,197,034
2026-01-30	10.990	11.050	10.690	10.870	10.806	22,335,478
2026-01-29	11.200	11.490	11.050	11.110	11.045	23,553,896
2026-01-28	11.280	11.380	11.100	11.230	11.164	23,394,435
2026-01-27	10.870	11.230	10.630	11.170	11.105	31,299,779
2026-01-26	11.110	11.290	10.780	10.880	10.816	22,465,673
2026-01-23	10.970	11.150	10.910	11.110	11.045	21,508,380
2026-01-22	10.750	11.030	10.710	10.910	10.846	21,234,078
2026-01-21	10.710	10.850	10.660	10.840	10.777	18,081,848

← NewerPage 3 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.