Shenzhen Beauty Star Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 10.000 | 10.330 | 9.800 | 10.330 | 10.179 | 178,366,229 |
| 2024-10-29 | 9.390 | 9.390 | 9.390 | 9.390 | 9.253 | 11,593,812 |
| 2024-10-28 | 8.540 | 8.540 | 8.540 | 8.540 | 8.415 | 5,927,020 |
| 2024-10-25 | 7.760 | 7.760 | 7.760 | 7.760 | 7.647 | 9,541,700 |
| 2024-10-24 | 7.040 | 7.110 | 6.990 | 7.050 | 6.947 | 8,486,278 |
| 2024-10-23 | 7.140 | 7.180 | 7.050 | 7.070 | 6.967 | 14,127,800 |
| 2024-10-22 | 7.250 | 7.260 | 7.040 | 7.140 | 7.036 | 14,651,900 |
| 2024-10-21 | 7.070 | 7.170 | 6.970 | 7.070 | 6.967 | 16,730,996 |
| 2024-10-18 | 6.760 | 7.170 | 6.760 | 7.020 | 6.918 | 17,574,008 |
| 2024-10-17 | 6.840 | 7.050 | 6.780 | 6.810 | 6.711 | 14,385,901 |
| 2024-10-16 | 6.690 | 6.900 | 6.670 | 6.810 | 6.711 | 9,999,020 |
| 2024-10-15 | 6.850 | 7.070 | 6.770 | 6.780 | 6.681 | 13,976,388 |
| 2024-10-14 | 6.770 | 6.940 | 6.610 | 6.890 | 6.790 | 14,447,134 |
| 2024-10-11 | 7.050 | 7.080 | 6.610 | 6.690 | 6.592 | 15,001,977 |
| 2024-10-10 | 7.260 | 7.310 | 6.900 | 7.050 | 6.947 | 19,158,731 |
| 2024-10-09 | 7.610 | 7.610 | 7.020 | 7.040 | 6.937 | 27,486,861 |
| 2024-10-08 | 7.930 | 7.930 | 7.280 | 7.750 | 7.637 | 41,364,882 |
| 2024-09-30 | 6.750 | 7.210 | 6.670 | 7.210 | 7.105 | 38,339,012 |
| 2024-09-27 | 6.360 | 6.680 | 6.270 | 6.550 | 6.454 | 23,600,797 |
| 2024-09-26 | 6.030 | 6.280 | 6.030 | 6.280 | 6.188 | 14,894,335 |
| 2024-09-25 | 6.100 | 6.260 | 6.050 | 6.060 | 5.972 | 16,747,700 |
| 2024-09-24 | 5.860 | 6.030 | 5.830 | 6.010 | 5.922 | 14,268,045 |
| 2024-09-23 | 5.910 | 5.930 | 5.820 | 5.830 | 5.745 | 9,992,500 |
| 2024-09-20 | 5.880 | 5.970 | 5.860 | 5.910 | 5.824 | 16,157,300 |
| 2024-09-19 | 5.900 | 6.040 | 5.840 | 5.940 | 5.853 | 23,878,272 |
| 2024-09-18 | 5.860 | 6.020 | 5.700 | 5.830 | 5.745 | 22,237,798 |
| 2024-09-13 | 5.600 | 5.760 | 5.560 | 5.690 | 5.607 | 14,622,800 |
| 2024-09-12 | 5.610 | 5.680 | 5.540 | 5.560 | 5.479 | 6,179,400 |
| 2024-09-11 | 5.670 | 5.690 | 5.550 | 5.600 | 5.518 | 6,356,600 |
| 2024-09-10 | 5.640 | 5.680 | 5.530 | 5.660 | 5.577 | 9,530,500 |
| 2024-09-09 | 5.630 | 5.790 | 5.450 | 5.640 | 5.558 | 17,254,435 |
| 2024-09-06 | 5.700 | 5.770 | 5.590 | 5.740 | 5.656 | 10,951,999 |
| 2024-09-05 | 5.550 | 5.710 | 5.550 | 5.690 | 5.607 | 6,951,710 |
| 2024-09-04 | 5.570 | 5.620 | 5.530 | 5.570 | 5.489 | 5,299,679 |
| 2024-09-03 | 5.540 | 5.650 | 5.510 | 5.600 | 5.518 | 7,194,903 |
| 2024-09-02 | 5.610 | 5.640 | 5.510 | 5.540 | 5.459 | 8,344,000 |
| 2024-08-30 | 5.560 | 5.690 | 5.510 | 5.600 | 5.518 | 10,420,403 |
| 2024-08-29 | 5.430 | 5.580 | 5.400 | 5.560 | 5.479 | 7,850,801 |
| 2024-08-28 | 5.300 | 5.480 | 5.290 | 5.420 | 5.341 | 7,373,600 |
| 2024-08-27 | 5.410 | 5.430 | 5.290 | 5.310 | 5.233 | 4,839,355 |
| 2024-08-26 | 5.330 | 5.430 | 5.290 | 5.410 | 5.331 | 5,034,700 |
| 2024-08-23 | 5.250 | 5.350 | 5.230 | 5.320 | 5.242 | 4,762,300 |
| 2024-08-22 | 5.360 | 5.410 | 5.250 | 5.270 | 5.193 | 5,655,800 |
| 2024-08-21 | 5.350 | 5.420 | 5.330 | 5.360 | 5.282 | 3,929,400 |
| 2024-08-20 | 5.490 | 5.510 | 5.370 | 5.380 | 5.302 | 6,949,000 |
| 2024-08-19 | 5.480 | 5.580 | 5.440 | 5.510 | 5.430 | 5,885,700 |
| 2024-08-16 | 5.640 | 5.710 | 5.510 | 5.520 | 5.440 | 9,324,893 |
| 2024-08-15 | 5.500 | 5.650 | 5.440 | 5.600 | 5.518 | 10,540,255 |
| 2024-08-14 | 5.500 | 5.650 | 5.450 | 5.520 | 5.440 | 9,295,500 |
| 2024-08-13 | 5.420 | 5.500 | 5.330 | 5.490 | 5.410 | 5,220,900 |
| 2024-08-12 | 5.500 | 5.500 | 5.390 | 5.420 | 5.341 | 7,940,000 |
| 2024-08-09 | 5.550 | 5.650 | 5.510 | 5.520 | 5.440 | 10,102,200 |
| 2024-08-08 | 5.550 | 5.610 | 5.490 | 5.530 | 5.449 | 7,887,200 |
| 2024-08-07 | 5.560 | 5.630 | 5.550 | 5.570 | 5.489 | 6,836,500 |
| 2024-08-06 | 5.550 | 5.640 | 5.510 | 5.610 | 5.528 | 8,649,400 |
| 2024-08-05 | 5.620 | 5.730 | 5.490 | 5.520 | 5.440 | 12,871,288 |
| 2024-08-02 | 5.750 | 5.810 | 5.620 | 5.650 | 5.568 | 10,151,464 |
| 2024-08-01 | 5.840 | 5.910 | 5.730 | 5.750 | 5.666 | 23,690,427 |
| 2024-07-31 | 5.460 | 5.980 | 5.440 | 5.880 | 5.794 | 35,809,087 |
| 2024-07-30 | 5.370 | 5.460 | 5.350 | 5.440 | 5.361 | 7,098,400 |
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.