Shenzhen Beauty Star Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	11.000	11.060	10.690	10.780	10.717	21,059,800
2026-01-19	11.000	11.000	10.800	10.930	10.866	17,941,487
2026-01-16	11.410	11.480	10.940	11.040	10.975	34,797,893
2026-01-15	11.350	11.490	11.110	11.350	11.284	34,041,003
2026-01-14	11.750	11.870	11.200	11.460	11.393	74,553,401
2026-01-13	11.800	12.250	11.500	11.900	11.830	69,015,765
2026-01-12	11.760	11.950	11.400	11.650	11.582	75,624,383
2026-01-09	10.690	11.620	10.690	11.410	11.343	78,803,554
2026-01-08	10.790	10.810	10.540	10.690	10.628	34,183,333
2026-01-07	10.700	11.200	10.580	10.740	10.677	58,715,137
2026-01-06	10.690	10.990	10.560	10.860	10.797	68,900,277
2026-01-05	10.240	10.950	10.240	10.750	10.687	81,753,236
2025-12-31	10.120	10.150	9.800	9.950	9.892	31,464,817
2025-12-30	10.740	10.790	9.890	9.960	9.902	62,610,172
2025-12-29	10.380	11.050	10.300	10.810	10.747	62,422,574
2025-12-26	9.670	10.470	9.660	10.210	10.150	51,467,802
2025-12-25	9.600	9.740	9.560	9.690	9.633	20,630,769
2025-12-24	9.460	9.710	9.440	9.600	9.544	22,291,567
2025-12-23	9.540	9.670	9.400	9.450	9.395	14,516,063
2025-12-22	9.600	9.660	9.530	9.570	9.514	17,539,016
2025-12-19	9.150	9.670	9.120	9.560	9.504	25,162,073
2025-12-18	8.940	9.220	8.880	9.150	9.097	18,003,386
2025-12-17	8.940	8.980	8.740	8.950	8.898	17,763,764
2025-12-16	9.470	9.490	8.920	8.950	8.898	23,861,993
2025-12-15	9.400	9.540	9.270	9.410	9.355	13,731,543
2025-12-12	9.500	9.580	9.380	9.440	9.385	14,269,679
2025-12-11	9.630	9.700	9.450	9.500	9.444	18,031,942
2025-12-10	9.500	9.670	9.490	9.590	9.534	17,686,742
2025-12-09	9.570	9.700	9.490	9.540	9.484	17,704,299
2025-12-08	9.520	9.620	9.470	9.520	9.464	20,675,200
2025-12-05	9.410	9.480	9.310	9.460	9.405	16,192,300
2025-12-04	9.470	9.530	9.340	9.350	9.295	17,209,300
2025-12-03	9.560	9.680	9.420	9.470	9.415	16,516,014
2025-12-02	9.620	9.640	9.470	9.570	9.514	18,962,939
2025-12-01	9.810	9.870	9.580	9.640	9.584	24,050,212
2025-11-28	9.790	9.810	9.650	9.810	9.753	20,895,613
2025-11-27	9.610	9.850	9.610	9.770	9.713	39,946,074
2025-11-26	9.480	9.740	9.460	9.600	9.544	44,057,937
2025-11-25	9.140	9.510	9.130	9.470	9.415	57,800,656
2025-11-24	8.950	9.130	8.900	8.960	8.908	20,312,901
2025-11-21	9.050	9.170	8.810	8.930	8.878	21,004,548
2025-11-20	9.200	9.260	9.050	9.100	9.047	20,221,932
2025-11-19	8.970	9.190	8.960	9.100	9.047	21,069,701
2025-11-18	8.900	9.020	8.850	8.970	8.918	11,932,655
2025-11-17	9.100	9.150	8.850	8.940	8.888	17,595,251
2025-11-14	9.130	9.360	9.130	9.160	9.106	16,348,189
2025-11-13	9.140	9.220	9.030	9.200	9.146	13,722,779
2025-11-12	9.170	9.220	9.090	9.160	9.106	12,845,357
2025-11-11	9.270	9.280	9.100	9.170	9.116	15,355,680
2025-11-10	9.100	9.280	9.090	9.200	9.146	17,324,180
2025-11-07	9.180	9.180	9.050	9.070	9.017	14,766,300
2025-11-06	9.120	9.150	9.070	9.130	9.077	12,546,812
2025-11-05	9.100	9.160	9.010	9.120	9.067	16,157,742
2025-11-04	9.250	9.320	9.090	9.140	9.087	16,606,929
2025-11-03	9.220	9.310	9.120	9.310	9.256	17,858,472
2025-10-31	9.180	9.460	9.180	9.240	9.186	26,958,979
2025-10-30	9.430	9.500	9.160	9.160	9.106	35,023,716
2025-10-29	9.480	9.530	9.380	9.480	9.425	31,308,603
2025-10-28	9.550	9.630	9.430	9.490	9.435	39,891,901
2025-10-27	9.590	9.970	9.490	9.790	9.733	56,280,235

← NewerPage 4 of 21 · 1,218 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.