Shenzhen Beauty Star Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	8.180	8.300	8.010	8.020	7.903	13,608,340
2025-01-22	8.000	8.150	7.940	8.060	7.942	9,858,900
2025-01-21	8.190	8.240	7.980	8.040	7.923	12,196,200
2025-01-20	8.080	8.180	7.980	8.110	7.992	12,440,701
2025-01-17	7.930	8.080	7.920	7.990	7.873	10,435,101
2025-01-16	8.100	8.160	7.960	8.020	7.903	14,078,001
2025-01-15	7.980	8.040	7.880	7.980	7.864	12,844,800
2025-01-14	7.550	8.050	7.550	8.030	7.913	23,043,000
2025-01-13	7.450	7.600	7.350	7.540	7.430	12,811,200
2025-01-10	7.740	7.980	7.590	7.600	7.489	17,410,700
2025-01-09	7.660	7.840	7.630	7.770	7.657	15,148,900
2025-01-08	8.090	8.120	7.530	7.800	7.686	30,184,680
2025-01-07	7.530	8.100	7.460	8.050	7.933	27,251,276
2025-01-06	7.820	7.980	7.440	7.520	7.410	27,277,601
2025-01-03	7.770	7.840	7.340	7.360	7.253	18,056,800
2025-01-02	8.040	8.140	7.670	7.780	7.667	17,203,263
2024-12-31	8.390	8.460	8.060	8.060	7.942	14,413,400
2024-12-30	8.420	8.470	8.300	8.390	8.268	12,158,970
2024-12-27	8.550	8.690	8.480	8.500	8.376	14,096,532
2024-12-26	8.360	8.530	8.320	8.490	8.366	13,954,237
2024-12-25	8.400	8.520	8.210	8.440	8.317	16,880,963
2024-12-24	8.400	8.460	8.270	8.380	8.258	12,692,400
2024-12-23	8.700	8.750	8.350	8.380	8.258	19,333,738
2024-12-20	8.820	8.890	8.740	8.770	8.642	20,931,169
2024-12-19	9.010	9.020	8.640	8.890	8.760	33,078,631
2024-12-18	8.550	9.260	8.400	9.040	8.908	48,195,600
2024-12-17	8.850	8.880	8.420	8.480	8.356	22,554,101
2024-12-16	8.930	9.090	8.880	8.910	8.780	22,700,737
2024-12-13	9.130	9.170	8.980	8.990	8.859	20,991,800
2024-12-12	9.220	9.230	9.050	9.190	9.056	21,143,709
2024-12-11	9.120	9.330	9.120	9.200	9.066	25,823,676
2024-12-10	9.210	9.390	9.030	9.180	9.046	48,933,255
2024-12-09	9.080	9.120	8.890	8.930	8.800	20,467,566
2024-12-06	9.030	9.160	8.880	9.090	8.957	27,362,756
2024-12-05	8.860	9.140	8.830	9.100	8.967	27,901,002
2024-12-04	9.140	9.350	8.880	8.940	8.810	37,989,234
2024-12-03	9.700	9.740	9.160	9.210	9.076	57,034,411
2024-12-02	8.870	9.570	8.750	9.420	9.283	75,461,358
2024-11-29	9.580	9.640	8.760	9.000	8.869	90,646,658
2024-11-28	9.080	9.210	8.980	9.210	9.076	25,411,910
2024-11-27	8.190	8.370	8.000	8.370	8.248	16,638,200
2024-11-26	8.280	8.370	8.220	8.240	8.120	14,486,400
2024-11-25	8.340	8.370	8.050	8.290	8.169	21,754,392
2024-11-22	8.770	8.780	8.290	8.330	8.209	26,760,567
2024-11-21	8.650	8.910	8.600	8.770	8.642	28,544,200
2024-11-20	8.590	8.680	8.540	8.620	8.494	20,560,127
2024-11-19	8.390	8.660	8.370	8.620	8.494	24,814,797
2024-11-18	8.610	8.720	8.360	8.410	8.287	31,797,860
2024-11-15	8.810	9.120	8.440	8.450	8.327	41,937,131
2024-11-14	9.420	9.440	8.890	8.930	8.800	35,790,764
2024-11-13	9.470	9.640	9.270	9.360	9.223	40,005,000
2024-11-12	9.400	9.750	9.360	9.510	9.371	68,635,971
2024-11-11	9.330	9.460	9.190	9.410	9.273	46,134,202
2024-11-08	9.340	9.640	9.280	9.310	9.174	55,506,581
2024-11-07	9.240	9.400	8.930	9.260	9.125	63,073,949
2024-11-06	9.400	9.560	9.110	9.250	9.115	62,872,500
2024-11-05	9.210	9.430	9.060	9.230	9.095	73,017,027
2024-11-04	8.710	9.470	8.710	9.210	9.076	94,948,111
2024-11-01	10.300	10.830	9.530	9.530	9.391	90,128,510
2024-10-31	10.780	11.360	10.360	10.590	10.436	211,388,159

← NewerPage 8 of 21 · 1,219 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.