Shanghai Lili & Beauty Cosmetics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	13.380	13.660	13.130	13.210	13.048	1,620,081
2022-08-02	14.190	14.190	13.250	13.370	13.206	2,618,040
2022-08-01	14.220	14.460	14.010	14.240	14.066	1,063,700
2022-07-29	14.650	14.650	14.200	14.360	14.184	1,566,900
2022-07-28	14.540	14.650	14.440	14.480	14.303	1,983,600
2022-07-27	14.380	14.480	14.280	14.440	14.263	1,099,700
2022-07-26	14.190	14.450	14.060	14.410	14.233	1,656,200
2022-07-25	14.320	14.450	14.060	14.210	14.036	1,437,543
2022-07-22	14.430	14.600	14.050	14.300	14.125	2,135,673
2022-07-21	14.410	14.730	14.280	14.500	14.322	2,408,600
2022-07-20	14.080	14.740	14.080	14.440	14.263	3,105,600
2022-07-19	14.050	14.250	13.990	14.190	14.016	1,359,473
2022-07-18	13.660	14.150	13.660	14.140	13.967	2,718,608
2022-07-15	13.940	13.950	13.600	13.780	13.611	4,352,170
2022-07-14	14.420	14.430	14.200	14.250	14.075	1,564,216
2022-07-13	14.250	14.450	14.250	14.360	14.184	1,477,947
2022-07-12	14.460	14.460	14.120	14.350	14.174	1,928,900
2022-07-11	14.700	14.700	14.300	14.400	14.224	1,979,300
2022-07-08	14.640	14.950	14.610	14.650	14.471	2,481,576
2022-07-07	14.800	14.810	14.520	14.590	14.411	2,647,866
2022-07-06	14.970	15.040	14.640	14.800	14.619	2,411,900
2022-07-05	15.380	15.790	14.870	15.090	14.905	5,648,895
2022-07-04	15.480	15.530	15.210	15.420	15.231	2,021,069
2022-07-01	15.700	15.950	15.340	15.550	15.359	2,453,869
2022-06-30	15.490	15.880	15.430	15.820	15.626	3,784,869
2022-06-29	15.550	16.110	15.360	15.470	15.280	5,341,700
2022-06-28	15.610	15.660	15.300	15.530	15.340	3,722,296
2022-06-27	14.880	15.680	14.790	15.550	15.359	9,012,935
2022-06-24	14.550	14.910	14.460	14.750	14.569	3,426,500
2022-06-23	14.410	14.550	14.170	14.540	14.362	3,196,500
2022-06-22	14.940	15.050	14.380	14.420	14.243	4,676,834
2022-06-21	15.380	15.380	14.830	15.030	14.846	4,960,800
2022-06-20	14.750	15.880	14.670	15.380	15.192	8,361,600
2022-06-17	15.130	15.150	14.500	14.790	14.609	3,998,700
2022-06-16	14.710	15.380	14.650	15.150	14.964	5,129,077
2022-06-15	14.880	15.200	14.710	14.760	14.579	3,483,200
2022-06-14	15.040	15.040	14.410	14.810	14.629	3,630,200
2022-06-13	15.340	15.450	14.910	15.180	14.994	2,934,799
2022-06-10	14.550	15.430	14.510	15.370	15.182	5,214,200
2022-06-09	15.630	15.630	14.860	14.880	14.698	5,709,900
2022-06-08	15.470	16.110	15.320	15.670	15.478	6,876,428
2022-06-07	15.760	15.860	15.410	15.460	15.271	3,289,861
2022-06-06	15.600	15.870	15.470	15.760	15.567	4,392,386
2022-06-02	15.580	15.700	15.140	15.660	15.468	3,803,612
2022-06-01	15.350	15.700	15.300	15.590	15.399	3,916,992
2022-05-31	15.200	15.540	14.800	15.490	15.300	3,925,200
2022-05-30	15.460	15.740	15.100	15.210	15.024	3,528,670
2022-05-27	15.300	16.270	15.100	15.410	15.221	5,884,173
2022-05-26	14.940	15.090	14.650	14.950	14.767	3,951,297
2022-05-25	14.570	15.040	14.400	14.870	14.688	4,810,010
2022-05-24	16.150	16.300	14.570	14.570	14.391	8,945,760
2022-05-23	16.820	16.940	16.150	16.400	15.992	13,763,900
2022-05-20	15.150	16.670	15.010	16.670	16.255	12,522,066
2022-05-19	15.130	15.250	14.800	15.150	14.773	4,100,500
2022-05-18	15.480	15.960	15.260	15.570	15.182	5,495,066
2022-05-17	15.500	15.630	15.110	15.250	14.870	3,741,694
2022-05-16	15.000	16.100	14.860	15.650	15.260	5,467,232
2022-05-13	14.880	15.250	14.650	15.050	14.675	2,772,800
2022-05-12	14.670	15.230	14.380	15.010	14.636	3,480,432
2022-05-11	15.290	15.290	14.620	14.680	14.314	3,930,199

← NewerPage 18 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-31	0.0250 CNY
2024-09-27	0.0060 CNY
2024-06-06	0.0500 CNY
2022-05-24	0.2100 CNY
2021-05-26	0.1800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.