Shanghai Lili & Beauty Cosmetics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	8.390	8.430	8.200	8.370	8.267	4,309,900
2024-01-22	9.060	9.090	8.360	8.420	8.317	4,630,780
2024-01-19	9.110	9.250	9.020	9.060	8.949	3,541,667
2024-01-18	9.150	9.230	8.850	9.110	8.998	5,839,300
2024-01-17	9.540	9.550	9.180	9.180	9.068	5,428,000
2024-01-16	9.760	9.770	9.400	9.590	9.473	5,451,500
2024-01-15	9.720	9.720	9.720	9.720	9.601	0
2024-01-12	9.840	10.040	9.720	9.720	9.601	4,737,180
2024-01-11	9.750	9.940	9.700	9.880	9.759	3,584,866
2024-01-10	9.600	9.830	9.450	9.770	9.650	3,791,100
2024-01-09	9.550	9.730	9.520	9.650	9.532	3,104,070
2024-01-08	9.540	9.750	9.500	9.500	9.384	3,661,400
2024-01-05	9.960	10.020	9.730	9.780	9.660	3,405,500
2024-01-04	9.820	9.970	9.800	9.940	9.818	3,116,700
2024-01-03	9.930	9.990	9.820	9.880	9.759	3,581,900
2024-01-02	9.930	10.050	9.840	9.930	9.808	4,069,700
2023-12-29	9.800	10.000	9.790	9.910	9.789	4,867,700
2023-12-28	9.590	9.840	9.460	9.790	9.670	5,042,451
2023-12-27	9.790	9.830	9.460	9.630	9.512	6,827,966
2023-12-26	10.150	10.190	9.800	9.810	9.690	5,393,400
2023-12-25	10.370	10.440	10.100	10.180	10.055	4,935,300
2023-12-22	10.910	10.960	10.390	10.450	10.322	7,272,267
2023-12-21	10.700	10.990	10.640	10.900	10.766	4,425,164
2023-12-20	11.060	11.060	10.740	10.790	10.658	5,055,942
2023-12-19	10.860	11.150	10.860	11.060	10.925	4,177,500
2023-12-18	11.140	11.190	10.860	10.920	10.786	6,346,300
2023-12-15	11.320	11.350	11.100	11.270	11.132	7,815,900
2023-12-14	11.260	11.610	11.260	11.320	11.181	8,864,900
2023-12-13	11.460	11.500	11.220	11.240	11.102	8,268,399
2023-12-12	11.210	11.580	11.150	11.480	11.339	14,020,112
2023-12-11	10.930	11.280	10.750	11.230	11.092	13,167,679
2023-12-08	11.510	11.580	11.020	11.030	10.895	16,029,280
2023-12-07	11.700	11.770	11.480	11.580	11.438	16,249,464
2023-12-06	12.040	12.260	11.570	11.920	11.774	24,891,030
2023-12-05	11.380	12.730	11.310	12.040	11.892	35,354,976
2023-12-04	11.540	11.700	11.260	11.570	11.428	20,509,249
2023-12-01	11.400	11.990	11.300	11.700	11.557	29,490,065
2023-11-30	11.300	11.990	11.150	11.430	11.290	30,881,373
2023-11-29	10.820	11.500	10.730	11.260	11.122	22,403,692
2023-11-28	10.700	10.880	10.500	10.760	10.628	10,024,221
2023-11-27	10.400	11.480	10.320	10.910	10.776	15,587,985
2023-11-24	10.670	11.070	10.640	10.790	10.658	10,946,117
2023-11-23	10.710	10.770	10.600	10.720	10.589	4,107,710
2023-11-22	10.780	10.940	10.610	10.740	10.608	7,772,315
2023-11-21	10.550	10.890	10.550	10.890	10.757	8,589,199
2023-11-20	10.740	10.820	10.590	10.700	10.569	5,413,699
2023-11-17	10.630	10.840	10.600	10.790	10.658	7,039,600
2023-11-16	10.490	10.880	10.420	10.660	10.529	7,279,832
2023-11-15	10.450	10.540	10.410	10.500	10.371	3,676,400
2023-11-14	10.330	10.430	10.310	10.420	10.292	2,713,701
2023-11-13	10.380	10.420	10.300	10.350	10.223	3,298,700
2023-11-10	10.420	10.460	10.230	10.280	10.154	3,184,000
2023-11-09	10.550	10.650	10.390	10.450	10.322	3,489,120
2023-11-08	10.450	10.660	10.430	10.550	10.421	5,005,800
2023-11-07	10.570	10.570	10.350	10.470	10.342	4,236,000
2023-11-06	10.260	10.530	10.260	10.520	10.391	4,445,700
2023-11-03	10.350	10.380	10.230	10.270	10.144	3,229,500
2023-11-02	10.480	10.500	10.330	10.350	10.223	2,885,881
2023-11-01	10.380	10.490	10.340	10.480	10.352	3,452,552
2023-10-31	10.400	10.540	10.290	10.380	10.253	3,141,500

← NewerPage 12 of 21 · 1,217 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.