Shanghai Lili & Beauty Cosmetics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7.320 | 7.460 | 7.280 | 7.430 | 7.339 | 4,197,400 |
| 2024-04-25 | 7.200 | 7.410 | 7.160 | 7.380 | 7.290 | 4,243,500 |
| 2024-04-24 | 7.090 | 7.260 | 7.030 | 7.230 | 7.141 | 4,360,200 |
| 2024-04-23 | 6.820 | 7.170 | 6.810 | 7.100 | 7.013 | 6,558,975 |
| 2024-04-22 | 6.760 | 6.870 | 6.570 | 6.830 | 6.746 | 4,750,850 |
| 2024-04-19 | 6.880 | 6.950 | 6.730 | 6.790 | 6.707 | 4,862,450 |
| 2024-04-18 | 7.080 | 7.160 | 6.780 | 6.960 | 6.875 | 6,904,036 |
| 2024-04-17 | 6.600 | 7.150 | 6.600 | 7.120 | 7.033 | 8,478,536 |
| 2024-04-16 | 7.150 | 7.170 | 6.530 | 6.530 | 6.450 | 10,370,000 |
| 2024-04-15 | 7.910 | 8.010 | 7.250 | 7.250 | 7.161 | 10,104,466 |
| 2024-04-12 | 8.120 | 8.300 | 8.040 | 8.050 | 7.951 | 4,083,500 |
| 2024-04-11 | 8.140 | 8.290 | 8.080 | 8.140 | 8.040 | 5,274,436 |
| 2024-04-10 | 8.350 | 8.440 | 8.130 | 8.260 | 8.159 | 7,585,836 |
| 2024-04-09 | 8.180 | 8.650 | 8.130 | 8.440 | 8.337 | 8,351,236 |
| 2024-04-08 | 8.520 | 8.520 | 8.110 | 8.120 | 8.021 | 5,447,603 |
| 2024-04-03 | 8.380 | 8.520 | 8.260 | 8.410 | 8.307 | 5,609,071 |
| 2024-04-02 | 8.340 | 8.520 | 8.260 | 8.420 | 8.317 | 5,404,048 |
| 2024-04-01 | 8.170 | 8.320 | 8.120 | 8.320 | 8.218 | 5,894,800 |
| 2024-03-29 | 8.040 | 8.350 | 8.010 | 8.190 | 8.090 | 5,656,400 |
| 2024-03-28 | 7.780 | 8.030 | 7.710 | 7.960 | 7.862 | 4,071,600 |
| 2024-03-27 | 8.010 | 8.090 | 7.770 | 7.800 | 7.704 | 3,724,977 |
| 2024-03-26 | 8.050 | 8.170 | 7.870 | 8.040 | 7.942 | 5,169,577 |
| 2024-03-25 | 8.320 | 8.340 | 8.090 | 8.100 | 8.001 | 4,891,300 |
| 2024-03-22 | 8.460 | 8.490 | 8.190 | 8.330 | 8.228 | 4,682,300 |
| 2024-03-21 | 8.450 | 8.590 | 8.280 | 8.460 | 8.356 | 4,948,100 |
| 2024-03-20 | 8.250 | 8.420 | 8.200 | 8.410 | 8.307 | 5,203,300 |
| 2024-03-19 | 8.180 | 8.390 | 8.120 | 8.250 | 8.149 | 5,651,800 |
| 2024-03-18 | 8.020 | 8.180 | 7.960 | 8.180 | 8.080 | 5,098,677 |
| 2024-03-15 | 7.900 | 8.020 | 7.860 | 8.010 | 7.912 | 3,907,777 |
| 2024-03-14 | 7.970 | 8.040 | 7.810 | 7.930 | 7.833 | 4,486,119 |
| 2024-03-13 | 7.990 | 8.050 | 7.820 | 7.960 | 7.862 | 5,096,683 |
| 2024-03-12 | 7.830 | 8.000 | 7.790 | 7.990 | 7.892 | 5,202,500 |
| 2024-03-11 | 7.550 | 7.830 | 7.500 | 7.830 | 7.734 | 5,929,800 |
| 2024-03-08 | 7.490 | 7.580 | 7.380 | 7.540 | 7.448 | 4,695,500 |
| 2024-03-07 | 7.620 | 7.740 | 7.480 | 7.490 | 7.398 | 4,956,300 |
| 2024-03-06 | 7.560 | 7.680 | 7.450 | 7.620 | 7.527 | 5,351,500 |
| 2024-03-05 | 7.870 | 7.880 | 7.570 | 7.610 | 7.517 | 4,418,800 |
| 2024-03-04 | 7.960 | 8.010 | 7.660 | 7.880 | 7.783 | 6,183,900 |
| 2024-03-01 | 7.810 | 7.960 | 7.750 | 7.960 | 7.862 | 5,780,200 |
| 2024-02-29 | 7.440 | 7.810 | 7.380 | 7.810 | 7.714 | 7,601,300 |
| 2024-02-28 | 8.250 | 8.430 | 7.450 | 7.500 | 7.408 | 11,238,001 |
| 2024-02-27 | 8.060 | 8.230 | 7.980 | 8.230 | 8.129 | 5,727,403 |
| 2024-02-26 | 7.880 | 8.250 | 7.760 | 8.050 | 7.951 | 7,307,000 |
| 2024-02-23 | 7.660 | 7.950 | 7.610 | 7.910 | 7.813 | 7,351,400 |
| 2024-02-22 | 7.410 | 7.630 | 7.400 | 7.620 | 7.527 | 7,143,400 |
| 2024-02-21 | 7.140 | 7.640 | 7.110 | 7.450 | 7.359 | 8,904,700 |
| 2024-02-20 | 7.070 | 7.320 | 6.960 | 7.280 | 7.191 | 7,262,000 |
| 2024-02-19 | 6.980 | 7.230 | 6.860 | 7.130 | 7.043 | 10,700,366 |
| 2024-02-08 | 6.200 | 6.860 | 6.170 | 6.860 | 6.776 | 11,909,592 |
| 2024-02-07 | 6.730 | 6.800 | 6.130 | 6.240 | 6.164 | 13,977,791 |
| 2024-02-06 | 6.640 | 7.070 | 6.350 | 6.810 | 6.727 | 12,525,491 |
| 2024-02-05 | 7.380 | 7.600 | 7.050 | 7.050 | 6.964 | 10,700,700 |
| 2024-02-02 | 8.540 | 8.890 | 7.830 | 7.830 | 7.734 | 16,733,500 |
| 2024-02-01 | 9.060 | 9.060 | 8.400 | 8.700 | 8.593 | 19,589,713 |
| 2024-01-31 | 9.210 | 9.210 | 8.910 | 9.210 | 9.097 | 13,884,600 |
| 2024-01-30 | 8.590 | 8.630 | 8.340 | 8.370 | 8.267 | 3,010,900 |
| 2024-01-29 | 8.940 | 9.050 | 8.610 | 8.630 | 8.524 | 4,035,800 |
| 2024-01-26 | 8.990 | 9.110 | 8.910 | 8.940 | 8.830 | 4,759,100 |
| 2024-01-25 | 8.790 | 9.070 | 8.620 | 9.070 | 8.959 | 7,607,900 |
| 2024-01-24 | 8.580 | 9.140 | 8.430 | 8.770 | 8.663 | 8,742,800 |
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.