Shanghai Lili & Beauty Cosmetics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	10.380	10.500	10.330	10.430	10.302	2,951,500
2023-10-27	10.250	10.550	10.220	10.480	10.352	3,485,200
2023-10-26	10.310	10.360	10.160	10.310	10.184	3,329,500
2023-10-25	10.070	10.390	10.070	10.330	10.203	4,606,664
2023-10-24	9.740	10.180	9.660	10.160	10.036	5,271,117
2023-10-23	9.900	9.910	9.600	9.660	9.542	3,725,400
2023-10-20	9.990	10.050	9.900	9.920	9.798	2,061,466
2023-10-19	9.900	10.150	9.900	9.990	9.868	3,204,738
2023-10-18	10.260	10.260	9.940	9.960	9.838	3,541,445
2023-10-17	10.260	10.350	10.210	10.280	10.154	2,571,100
2023-10-16	10.320	10.410	10.190	10.260	10.134	2,905,100
2023-10-13	10.450	10.480	10.300	10.340	10.213	2,309,200
2023-10-12	10.630	10.630	10.410	10.480	10.352	2,820,171
2023-10-11	10.600	10.650	10.450	10.560	10.431	3,147,800
2023-10-10	10.480	10.640	10.480	10.540	10.411	2,334,000
2023-10-09	10.670	10.680	10.430	10.470	10.342	2,347,100
2023-09-28	10.690	10.780	10.610	10.680	10.549	2,513,908
2023-09-27	10.550	10.750	10.430	10.680	10.549	2,930,599
2023-09-26	10.500	10.660	10.450	10.530	10.401	1,875,200
2023-09-25	10.590	10.800	10.500	10.530	10.401	3,213,600
2023-09-22	10.220	10.630	10.170	10.610	10.480	4,892,301
2023-09-21	10.510	10.560	10.250	10.260	10.134	4,022,706
2023-09-20	10.700	10.740	10.540	10.550	10.421	2,567,600
2023-09-19	10.940	10.960	10.680	10.700	10.569	2,693,600
2023-09-18	10.590	10.980	10.570	10.920	10.786	4,306,800
2023-09-15	10.630	10.740	10.560	10.660	10.529	2,671,600
2023-09-14	10.710	10.770	10.530	10.630	10.500	2,792,800
2023-09-13	10.910	10.960	10.670	10.750	10.618	2,410,200
2023-09-12	10.870	11.020	10.860	10.940	10.806	2,211,700
2023-09-11	10.780	10.990	10.710	10.960	10.826	3,208,300
2023-09-08	10.850	10.860	10.630	10.790	10.658	3,245,056
2023-09-07	11.050	11.110	10.860	10.870	10.737	2,728,500
2023-09-06	11.060	11.130	11.010	11.080	10.944	2,191,300
2023-09-05	11.050	11.200	10.990	11.090	10.954	2,982,000
2023-09-04	10.880	11.140	10.860	11.110	10.974	4,020,900
2023-09-01	10.750	10.960	10.740	10.880	10.747	2,678,500
2023-08-31	10.890	10.960	10.740	10.750	10.618	3,479,700
2023-08-30	10.870	11.090	10.820	10.970	10.836	5,285,759
2023-08-29	10.520	10.840	10.470	10.820	10.687	4,523,564
2023-08-28	10.980	11.050	10.500	10.500	10.371	4,759,259
2023-08-25	10.790	10.880	10.470	10.540	10.411	4,235,161
2023-08-24	10.720	10.900	10.640	10.860	10.727	3,062,462
2023-08-23	10.890	10.940	10.710	10.720	10.589	2,941,256
2023-08-22	11.060	11.160	10.730	10.940	10.806	4,256,600
2023-08-21	11.010	11.180	11.000	11.050	10.915	2,764,500
2023-08-18	11.360	11.420	11.040	11.040	10.905	4,525,870
2023-08-17	11.200	11.410	11.150	11.390	11.250	3,165,400
2023-08-16	11.210	11.430	11.140	11.280	11.142	2,977,400
2023-08-15	11.380	11.470	11.190	11.310	11.171	3,220,900
2023-08-14	11.200	11.420	11.150	11.410	11.270	3,121,500
2023-08-11	11.560	11.660	11.260	11.300	11.162	3,660,200
2023-08-10	11.500	11.630	11.490	11.550	11.409	2,342,400
2023-08-09	11.630	11.710	11.550	11.550	11.409	2,948,300
2023-08-08	11.800	11.850	11.630	11.650	11.507	3,659,700
2023-08-07	11.900	11.990	11.770	11.780	11.636	3,929,967
2023-08-04	11.960	12.080	11.870	11.890	11.744	4,296,400
2023-08-03	11.990	11.990	11.780	11.930	11.784	3,977,960
2023-08-02	12.060	12.060	11.880	11.940	11.794	5,277,352
2023-08-01	12.370	12.370	12.060	12.060	11.912	7,529,968
2023-07-31	11.890	12.350	11.800	12.310	12.159	11,312,795

← NewerPage 13 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.