Shenzhen Beauty Star Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	9.700	9.700	9.360	9.560	9.504	91,500,916
2025-10-23	9.930	9.930	9.580	9.930	9.872	98,929,579
2025-10-22	9.180	9.180	9.020	9.030	8.977	13,564,203
2025-10-21	8.950	9.260	8.890	9.200	9.146	23,374,698
2025-10-20	8.810	8.960	8.800	8.940	8.888	14,889,860
2025-10-17	9.110	9.160	8.700	8.700	8.649	21,473,243
2025-10-16	9.270	9.270	9.070	9.120	9.067	19,939,310
2025-10-15	9.390	9.450	9.210	9.310	9.256	20,140,980
2025-10-14	9.590	9.700	9.340	9.370	9.315	23,373,920
2025-10-13	9.400	9.590	9.250	9.550	9.494	26,284,026
2025-10-10	9.650	9.710	9.560	9.640	9.584	26,531,982
2025-10-09	9.580	9.850	9.500	9.650	9.594	33,767,812
2025-09-30	9.590	9.660	9.430	9.570	9.514	27,324,826
2025-09-29	9.440	9.750	9.430	9.600	9.544	54,355,233
2025-09-26	9.360	9.470	9.250	9.370	9.315	24,306,988
2025-09-25	9.510	9.510	9.360	9.380	9.325	24,011,867
2025-09-24	9.210	9.550	9.160	9.500	9.444	39,707,876
2025-09-23	9.390	9.400	9.070	9.270	9.216	25,733,533
2025-09-22	9.130	9.380	9.060	9.310	9.256	27,851,112
2025-09-19	9.120	9.330	9.090	9.170	9.116	22,960,011
2025-09-18	9.270	9.300	9.020	9.100	9.047	23,888,300
2025-09-17	9.160	9.290	9.120	9.290	9.236	21,483,988
2025-09-16	9.110	9.200	9.080	9.150	9.097	15,848,424
2025-09-15	9.010	9.160	8.990	9.100	9.047	18,076,080
2025-09-12	9.130	9.240	9.040	9.060	9.007	20,230,137
2025-09-11	9.050	9.120	8.930	9.110	9.057	21,733,497
2025-09-10	9.050	9.130	9.000	9.080	9.027	19,084,133
2025-09-09	8.920	9.130	8.850	9.070	9.017	27,849,999
2025-09-08	8.840	9.000	8.830	8.950	8.898	18,953,312
2025-09-05	8.570	8.960	8.500	8.920	8.868	22,652,897
2025-09-04	8.530	8.630	8.400	8.550	8.500	13,614,032
2025-09-03	8.710	8.800	8.480	8.530	8.480	15,471,135
2025-09-02	8.830	8.860	8.590	8.700	8.649	17,854,100
2025-09-01	8.970	9.020	8.820	8.870	8.818	21,462,500
2025-08-29	8.950	9.070	8.840	8.960	8.908	27,767,289
2025-08-28	8.790	8.910	8.630	8.890	8.838	26,963,042
2025-08-27	8.880	8.970	8.660	8.660	8.609	25,392,124
2025-08-26	8.820	8.930	8.760	8.850	8.798	19,353,169
2025-08-25	8.880	8.930	8.780	8.840	8.788	29,588,814
2025-08-22	8.760	8.850	8.710	8.830	8.778	25,338,485
2025-08-21	8.950	8.970	8.720	8.830	8.778	55,329,340
2025-08-20	8.580	9.410	8.510	9.240	9.186	62,331,095
2025-08-19	8.660	8.670	8.550	8.590	8.540	17,846,300
2025-08-18	8.590	8.670	8.580	8.590	8.540	21,458,900
2025-08-15	8.480	8.640	8.470	8.590	8.540	16,293,900
2025-08-14	8.650	8.700	8.480	8.500	8.450	18,837,992
2025-08-13	8.610	8.690	8.580	8.660	8.609	21,546,200
2025-08-12	8.480	8.730	8.460	8.590	8.540	30,214,804
2025-08-11	8.360	8.550	8.360	8.470	8.421	24,847,804
2025-08-08	8.460	8.560	8.340	8.360	8.311	23,344,651
2025-08-07	8.330	8.600	8.330	8.470	8.421	23,531,205
2025-08-06	8.420	8.430	8.260	8.320	8.271	12,476,700
2025-08-05	8.220	8.440	8.220	8.360	8.311	19,118,758
2025-08-04	8.100	8.270	8.060	8.250	8.202	11,747,158
2025-08-01	8.130	8.180	8.110	8.150	8.102	6,904,461
2025-07-31	8.190	8.230	8.090	8.130	8.083	11,034,900
2025-07-30	8.200	8.270	8.130	8.210	8.162	10,474,505
2025-07-29	8.290	8.350	8.170	8.230	8.182	13,384,401
2025-07-28	8.260	8.520	8.200	8.300	8.252	25,464,809
2025-07-25	8.300	8.350	8.240	8.240	8.192	10,560,700

← NewerPage 5 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.