Shanghai Lili & Beauty Cosmetics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	20.440	21.150	20.340	20.900	20.380	1,597,247
2022-02-07	20.500	20.660	20.300	20.440	19.931	1,057,391
2022-01-28	20.220	20.410	19.990	20.210	19.707	1,625,911
2022-01-27	20.440	20.460	19.980	20.190	19.687	1,502,900
2022-01-26	20.440	20.570	20.120	20.430	19.921	1,412,961
2022-01-25	21.080	21.220	20.150	20.460	19.951	2,368,753
2022-01-24	21.670	21.680	20.610	21.130	20.604	2,523,294
2022-01-21	23.320	23.330	21.500	21.780	21.238	5,725,575
2022-01-20	24.650	24.760	23.840	23.890	23.295	2,269,456
2022-01-19	24.440	24.760	24.380	24.650	24.036	1,850,658
2022-01-18	25.100	25.100	24.410	24.430	23.822	2,718,196
2022-01-17	24.550	25.140	24.480	25.130	24.504	2,308,067
2022-01-14	24.560	24.880	24.500	24.650	24.036	1,759,992
2022-01-13	24.950	25.150	24.650	24.660	24.046	1,585,000
2022-01-12	24.820	25.230	24.690	24.950	24.329	1,762,455
2022-01-11	25.020	25.200	24.720	24.840	24.221	1,701,592
2022-01-10	24.540	25.050	24.110	25.010	24.387	2,491,500
2022-01-07	24.970	25.500	24.500	24.500	23.890	2,858,461
2022-01-06	24.900	25.060	24.700	24.960	24.338	2,566,933
2022-01-05	24.710	25.200	24.590	24.890	24.270	3,723,865
2022-01-04	24.360	24.860	24.330	24.810	24.192	3,171,567
2021-12-31	24.130	24.420	24.010	24.350	23.744	1,915,234
2021-12-30	23.820	24.140	23.810	23.930	23.334	1,691,953
2021-12-29	24.280	24.360	23.880	23.880	23.285	2,030,220
2021-12-28	24.190	24.540	24.020	24.350	23.744	1,897,280
2021-12-27	24.280	24.300	23.950	24.200	23.597	2,050,259
2021-12-24	24.200	24.680	24.020	24.320	23.714	3,098,844
2021-12-23	24.900	24.900	24.140	24.230	23.627	4,016,114
2021-12-22	23.860	25.090	23.700	24.930	24.309	7,785,773
2021-12-21	23.670	23.860	23.500	23.740	23.149	1,357,741
2021-12-20	23.380	23.790	23.380	23.700	23.110	1,690,081
2021-12-17	24.580	24.590	23.610	23.610	23.022	3,596,463
2021-12-16	23.990	24.700	23.810	24.500	23.890	3,715,000
2021-12-15	24.230	24.420	24.010	24.040	23.441	2,497,142
2021-12-14	23.960	24.320	23.730	24.210	23.607	2,429,985
2021-12-13	23.980	24.150	23.810	23.950	23.354	1,775,041
2021-12-10	23.800	24.090	23.720	24.030	23.432	2,169,050
2021-12-09	23.660	24.200	23.580	23.860	23.266	3,068,862
2021-12-08	23.530	23.690	23.340	23.680	23.090	1,723,303
2021-12-07	23.300	23.550	23.300	23.440	22.856	1,587,039
2021-12-06	23.730	23.730	23.210	23.210	22.632	2,110,800
2021-12-03	23.630	23.910	23.420	23.730	23.139	1,312,904
2021-12-02	24.200	24.200	23.570	23.610	23.022	2,155,200
2021-12-01	23.800	24.100	23.580	24.030	23.432	2,433,492
2021-11-30	23.770	24.150	23.750	23.850	23.256	2,071,199
2021-11-29	23.550	23.920	23.330	23.890	23.295	1,695,213
2021-11-26	24.450	24.450	23.620	23.860	23.266	3,654,348
2021-11-25	24.410	24.870	24.410	24.590	23.978	2,782,400
2021-11-24	24.430	24.630	24.150	24.490	23.880	3,043,862
2021-11-23	24.450	24.450	24.220	24.310	23.705	1,855,714
2021-11-22	24.380	24.600	24.030	24.470	23.861	2,231,800
2021-11-19	24.170	24.460	23.920	24.320	23.714	2,467,060
2021-11-18	24.940	25.030	24.260	24.270	23.666	2,501,960
2021-11-17	24.870	24.950	24.400	24.940	24.319	3,017,158
2021-11-16	25.000	25.900	24.850	24.920	24.299	3,896,264
2021-11-15	24.000	25.060	23.910	24.980	24.358	4,896,420
2021-11-12	25.220	25.460	23.880	24.270	23.666	5,923,597
2021-11-11	25.450	25.740	25.240	25.450	24.816	2,269,860
2021-11-10	25.510	25.600	24.980	25.500	24.865	3,266,191
2021-11-09	26.060	26.060	25.490	25.520	24.885	3,325,028

← NewerPage 20 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.