Shanghai Lili & Beauty Cosmetics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5.530 | 6.080 | 5.450 | 5.710 | 5.688 | 17,221,200 |
| 2024-07-24 | 5.640 | 5.700 | 5.470 | 5.530 | 5.508 | 7,736,200 |
| 2024-07-23 | 5.810 | 5.950 | 5.640 | 5.660 | 5.638 | 8,837,120 |
| 2024-07-22 | 5.740 | 5.880 | 5.660 | 5.830 | 5.807 | 7,703,575 |
| 2024-07-19 | 5.700 | 5.830 | 5.660 | 5.780 | 5.757 | 6,960,400 |
| 2024-07-18 | 5.710 | 5.720 | 5.550 | 5.720 | 5.698 | 7,876,800 |
| 2024-07-17 | 5.630 | 5.850 | 5.630 | 5.770 | 5.747 | 11,922,064 |
| 2024-07-16 | 5.630 | 5.750 | 5.570 | 5.690 | 5.668 | 7,443,800 |
| 2024-07-15 | 5.650 | 5.820 | 5.570 | 5.610 | 5.588 | 10,423,496 |
| 2024-07-12 | 5.780 | 5.950 | 5.690 | 5.710 | 5.688 | 18,828,735 |
| 2024-07-11 | 5.350 | 5.700 | 5.340 | 5.700 | 5.678 | 4,788,800 |
| 2024-07-10 | 5.200 | 5.280 | 5.100 | 5.180 | 5.160 | 5,447,700 |
| 2024-07-09 | 5.300 | 5.360 | 5.100 | 5.220 | 5.200 | 6,657,000 |
| 2024-07-08 | 5.550 | 5.570 | 5.270 | 5.300 | 5.279 | 5,591,900 |
| 2024-07-05 | 5.500 | 5.500 | 5.500 | 5.500 | 5.479 | 0 |
| 2024-07-04 | 5.770 | 5.820 | 5.490 | 5.500 | 5.479 | 5,382,100 |
| 2024-07-03 | 5.680 | 5.930 | 5.670 | 5.820 | 5.797 | 5,912,800 |
| 2024-07-02 | 5.560 | 5.750 | 5.500 | 5.680 | 5.658 | 3,998,850 |
| 2024-07-01 | 5.540 | 5.570 | 5.430 | 5.560 | 5.538 | 3,151,996 |
| 2024-06-28 | 5.620 | 5.670 | 5.460 | 5.510 | 5.488 | 4,445,296 |
| 2024-06-27 | 5.740 | 5.810 | 5.620 | 5.640 | 5.618 | 3,427,177 |
| 2024-06-26 | 5.470 | 5.790 | 5.420 | 5.770 | 5.747 | 4,922,600 |
| 2024-06-25 | 5.380 | 5.550 | 5.370 | 5.470 | 5.449 | 3,249,278 |
| 2024-06-24 | 5.410 | 5.550 | 5.360 | 5.370 | 5.349 | 6,118,400 |
| 2024-06-21 | 5.710 | 5.740 | 5.600 | 5.650 | 5.628 | 2,962,950 |
| 2024-06-20 | 5.850 | 5.890 | 5.670 | 5.690 | 5.668 | 4,332,854 |
| 2024-06-19 | 5.920 | 5.980 | 5.830 | 5.850 | 5.827 | 3,176,600 |
| 2024-06-18 | 5.770 | 5.930 | 5.740 | 5.920 | 5.897 | 4,554,961 |
| 2024-06-17 | 5.860 | 5.860 | 5.730 | 5.760 | 5.738 | 3,496,900 |
| 2024-06-14 | 5.790 | 5.890 | 5.700 | 5.860 | 5.837 | 5,276,100 |
| 2024-06-13 | 5.870 | 5.940 | 5.780 | 5.810 | 5.787 | 3,486,000 |
| 2024-06-12 | 5.800 | 5.930 | 5.800 | 5.920 | 5.897 | 4,446,142 |
| 2024-06-11 | 5.820 | 5.840 | 5.590 | 5.800 | 5.777 | 4,777,070 |
| 2024-06-07 | 5.600 | 5.830 | 5.560 | 5.820 | 5.797 | 7,751,000 |
| 2024-06-06 | 5.960 | 5.980 | 5.470 | 5.550 | 5.528 | 9,114,500 |
| 2024-06-05 | 6.150 | 6.180 | 5.960 | 5.970 | 5.897 | 5,404,811 |
| 2024-06-04 | 6.300 | 6.310 | 6.100 | 6.160 | 6.085 | 6,094,900 |
| 2024-06-03 | 6.540 | 6.540 | 6.270 | 6.320 | 6.243 | 5,912,100 |
| 2024-05-31 | 6.460 | 6.580 | 6.460 | 6.550 | 6.470 | 4,226,600 |
| 2024-05-30 | 6.560 | 6.670 | 6.440 | 6.460 | 6.381 | 6,754,600 |
| 2024-05-29 | 6.560 | 6.700 | 6.480 | 6.600 | 6.519 | 6,062,200 |
| 2024-05-28 | 6.790 | 6.790 | 6.540 | 6.570 | 6.490 | 9,564,400 |
| 2024-05-27 | 6.830 | 7.250 | 6.780 | 6.920 | 6.835 | 12,384,564 |
| 2024-05-24 | 6.810 | 6.870 | 6.720 | 6.740 | 6.657 | 3,568,100 |
| 2024-05-23 | 7.170 | 7.170 | 6.800 | 6.820 | 6.736 | 5,623,400 |
| 2024-05-22 | 7.180 | 7.270 | 7.140 | 7.140 | 7.053 | 4,642,664 |
| 2024-05-21 | 7.260 | 7.340 | 7.080 | 7.140 | 7.053 | 5,751,400 |
| 2024-05-20 | 7.470 | 7.520 | 7.240 | 7.290 | 7.201 | 5,739,100 |
| 2024-05-17 | 7.380 | 7.580 | 7.370 | 7.450 | 7.359 | 4,027,467 |
| 2024-05-16 | 7.270 | 7.480 | 7.270 | 7.400 | 7.309 | 3,942,400 |
| 2024-05-15 | 7.420 | 7.440 | 7.280 | 7.310 | 7.220 | 3,748,300 |
| 2024-05-14 | 7.280 | 7.420 | 7.220 | 7.390 | 7.299 | 4,474,400 |
| 2024-05-13 | 7.400 | 7.490 | 7.260 | 7.290 | 7.201 | 5,454,500 |
| 2024-05-10 | 7.690 | 7.700 | 7.450 | 7.500 | 7.408 | 4,421,300 |
| 2024-05-09 | 7.490 | 7.740 | 7.480 | 7.700 | 7.606 | 4,364,900 |
| 2024-05-08 | 7.650 | 7.650 | 7.480 | 7.500 | 7.408 | 3,859,800 |
| 2024-05-07 | 7.570 | 7.710 | 7.500 | 7.690 | 7.596 | 5,837,300 |
| 2024-05-06 | 7.470 | 7.530 | 7.390 | 7.500 | 7.408 | 8,023,300 |
| 2024-04-30 | 7.480 | 7.520 | 7.220 | 7.350 | 7.260 | 8,929,100 |
| 2024-04-29 | 7.430 | 7.750 | 7.430 | 7.730 | 7.635 | 4,446,000 |
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.