Shenzhen Beauty Star Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	8.200	8.300	8.200	8.300	8.252	10,401,241
2025-07-23	8.290	8.330	8.200	8.210	8.162	11,460,900
2025-07-22	8.280	8.380	8.200	8.310	8.261	14,204,099
2025-07-21	8.210	8.300	8.150	8.260	8.212	11,519,600
2025-07-18	8.210	8.270	8.130	8.180	8.132	8,502,320
2025-07-17	8.170	8.220	8.140	8.190	8.142	8,320,301
2025-07-16	8.110	8.210	8.110	8.160	8.112	5,598,100
2025-07-15	8.210	8.240	8.070	8.130	8.083	8,026,300
2025-07-14	8.190	8.270	8.150	8.230	8.182	9,562,400
2025-07-11	8.130	8.240	8.080	8.200	8.152	11,486,206
2025-07-10	8.070	8.130	8.040	8.130	8.083	7,267,832
2025-07-09	8.090	8.170	8.060	8.100	8.053	7,811,173
2025-07-08	8.060	8.140	8.040	8.100	8.053	8,252,300
2025-07-07	8.000	8.070	7.970	8.040	7.993	7,737,300
2025-07-04	8.110	8.130	7.970	7.990	7.943	8,839,200
2025-07-03	8.110	8.160	8.060	8.110	8.063	6,308,900
2025-07-02	8.090	8.130	8.040	8.110	8.063	7,528,300
2025-07-01	8.100	8.170	8.060	8.110	8.063	8,317,400
2025-06-30	8.110	8.210	8.090	8.160	8.112	11,844,133
2025-06-27	8.020	8.120	8.010	8.050	8.003	7,740,217
2025-06-26	8.030	8.110	8.000	8.040	7.993	8,166,700
2025-06-25	7.970	8.080	7.920	8.060	8.013	10,243,551
2025-06-24	7.790	7.950	7.760	7.950	7.904	8,510,051
2025-06-23	7.600	7.770	7.510	7.750	7.705	6,544,263
2025-06-20	7.690	7.760	7.630	7.660	7.615	8,121,300
2025-06-19	7.930	7.980	7.690	7.720	7.675	14,790,988
2025-06-18	8.220	8.310	7.950	7.970	7.923	19,515,100
2025-06-17	8.060	8.250	7.930	8.140	8.092	21,176,302
2025-06-16	7.890	7.970	7.860	7.890	7.844	8,727,300
2025-06-13	8.080	8.090	7.890	7.930	7.884	12,636,351
2025-06-12	8.080	8.190	8.020	8.130	8.083	15,071,342
2025-06-11	8.500	8.500	8.120	8.140	8.092	27,894,761
2025-06-10	8.120	8.190	7.980	8.090	8.043	11,343,053
2025-06-09	8.020	8.170	8.020	8.150	8.102	11,210,509
2025-06-06	8.070	8.090	7.940	8.050	8.003	9,650,909
2025-06-05	8.040	8.150	7.980	8.090	8.043	10,483,700
2025-06-04	7.890	8.050	7.860	8.030	7.983	8,111,219
2025-06-03	7.790	7.930	7.760	7.900	7.854	6,413,600
2025-05-30	8.040	8.040	7.830	7.860	7.814	7,328,900
2025-05-29	7.880	8.040	7.860	8.000	7.953	7,271,651
2025-05-28	7.920	7.970	7.860	7.890	7.844	5,441,400
2025-05-27	7.960	8.010	7.850	7.960	7.844	6,896,873
2025-05-26	7.830	8.020	7.820	8.010	7.893	10,214,876
2025-05-23	8.130	8.140	7.850	7.860	7.745	18,358,500
2025-05-22	8.300	8.390	8.170	8.230	8.110	12,646,500
2025-05-21	8.320	8.400	8.220	8.380	8.258	12,999,543
2025-05-20	8.320	8.380	8.240	8.320	8.199	14,356,399
2025-05-19	8.260	8.410	8.210	8.310	8.189	21,774,844
2025-05-16	8.170	8.170	7.990	8.060	7.942	19,442,609
2025-05-15	8.310	8.400	8.160	8.280	8.159	33,900,025
2025-05-14	8.140	8.220	8.070	8.140	8.021	9,411,535
2025-05-13	8.240	8.260	8.090	8.140	8.021	10,680,207
2025-05-12	8.180	8.280	8.100	8.150	8.031	15,180,000
2025-05-09	8.250	8.290	8.130	8.170	8.051	8,408,700
2025-05-08	8.280	8.430	8.240	8.260	8.140	13,705,001
2025-05-07	8.450	8.480	8.280	8.300	8.179	15,195,600
2025-05-06	8.250	8.520	8.100	8.360	8.238	16,885,301
2025-04-30	8.150	8.350	8.050	8.260	8.140	15,027,507
2025-04-29	7.710	8.170	7.710	8.070	7.952	18,463,077
2025-04-28	7.750	7.830	7.610	7.750	7.637	8,853,501

← NewerPage 6 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.