Shenzhen Beauty Star Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	7.750	7.830	7.610	7.750	7.637	8,853,501
2025-04-25	7.760	7.870	7.690	7.750	7.637	10,268,327
2025-04-24	7.970	7.990	7.800	7.840	7.726	9,354,926
2025-04-23	7.990	8.060	7.950	7.960	7.844	9,266,200
2025-04-22	8.030	8.080	7.890	7.910	7.795	10,182,639
2025-04-21	7.740	7.890	7.700	7.870	7.755	7,554,099
2025-04-18	7.760	7.820	7.650	7.790	7.676	7,865,000
2025-04-17	7.700	7.850	7.650	7.760	7.647	7,124,700
2025-04-16	7.890	7.930	7.650	7.730	7.617	12,218,400
2025-04-15	7.930	8.110	7.850	7.960	7.844	15,338,900
2025-04-14	7.860	8.020	7.780	7.910	7.795	15,082,600
2025-04-11	7.560	7.900	7.560	7.800	7.686	10,741,200
2025-04-10	7.750	7.850	7.640	7.680	7.568	14,494,700
2025-04-09	7.330	7.640	6.970	7.570	7.460	18,069,521
2025-04-08	7.700	7.790	7.260	7.460	7.351	25,316,507
2025-04-07	8.320	8.320	7.800	7.800	7.686	14,383,473
2025-04-03	8.560	8.720	8.550	8.670	8.544	6,929,701
2025-04-02	8.700	8.730	8.650	8.660	8.534	5,370,900
2025-04-01	8.690	8.780	8.660	8.660	8.534	6,907,200
2025-03-31	8.650	8.790	8.480	8.730	8.603	10,918,800
2025-03-28	8.750	8.830	8.620	8.700	8.573	10,009,800
2025-03-27	8.760	8.870	8.680	8.760	8.632	12,261,600
2025-03-26	8.620	8.850	8.610	8.830	8.701	11,506,801
2025-03-25	8.700	8.800	8.530	8.630	8.504	9,320,200
2025-03-24	8.830	8.850	8.500	8.650	8.524	16,535,400
2025-03-21	8.900	9.000	8.800	8.850	8.721	15,502,500
2025-03-20	9.170	9.180	9.000	9.030	8.898	19,116,400
2025-03-19	9.170	9.350	9.110	9.200	9.066	18,249,500
2025-03-18	9.230	9.460	9.140	9.220	9.086	23,937,407
2025-03-17	9.220	9.310	9.060	9.190	9.056	17,563,730
2025-03-14	9.210	9.240	9.050	9.210	9.076	19,774,030
2025-03-13	9.460	9.550	9.120	9.240	9.105	28,863,100
2025-03-12	9.370	9.730	9.320	9.520	9.381	48,597,073
2025-03-11	9.010	9.220	8.990	9.170	9.036	14,391,530
2025-03-10	9.190	9.320	9.050	9.150	9.017	19,474,700
2025-03-07	9.200	9.500	9.070	9.180	9.046	35,724,400
2025-03-06	8.980	9.350	8.950	9.210	9.076	38,653,512
2025-03-05	9.000	9.000	8.770	8.890	8.760	19,422,845
2025-03-04	8.880	9.160	8.800	9.060	8.928	25,082,762
2025-03-03	8.800	8.920	8.700	8.790	8.662	15,208,299
2025-02-28	9.070	9.090	8.730	8.760	8.632	17,415,600
2025-02-27	9.030	9.350	8.960	9.120	8.987	24,364,520
2025-02-26	9.080	9.130	8.980	9.060	8.928	17,102,035
2025-02-25	9.060	9.200	8.990	9.030	8.898	17,720,500
2025-02-24	8.950	9.520	8.950	9.180	9.046	41,033,490
2025-02-21	8.850	8.910	8.750	8.900	8.770	20,287,080
2025-02-20	8.780	8.940	8.750	8.860	8.731	16,512,011
2025-02-19	8.700	8.840	8.650	8.780	8.652	13,773,300
2025-02-18	8.920	8.980	8.660	8.680	8.553	20,133,200
2025-02-17	8.990	9.130	8.900	8.990	8.859	25,757,010
2025-02-14	8.960	9.210	8.890	9.060	8.928	25,837,300
2025-02-13	9.200	9.260	8.860	8.900	8.770	35,966,300
2025-02-12	8.730	9.530	8.720	9.370	9.233	52,124,938
2025-02-11	8.930	8.930	8.660	8.770	8.642	21,074,900
2025-02-10	8.550	8.920	8.510	8.900	8.770	30,721,120
2025-02-07	8.460	8.810	8.410	8.660	8.534	35,422,001
2025-02-06	8.220	8.490	8.160	8.480	8.356	19,185,696
2025-02-05	8.050	8.390	8.020	8.290	8.169	26,011,264
2025-01-27	8.220	8.300	7.930	7.940	7.824	19,295,400
2025-01-24	8.000	8.090	7.960	8.050	7.933	12,013,141

← NewerPage 7 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.