Shanghai Lili & Beauty Cosmetics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	11.590	11.980	11.530	11.900	11.754	7,357,200
2023-07-27	11.900	11.910	11.630	11.640	11.497	5,865,600
2023-07-26	11.730	11.950	11.670	11.930	11.784	7,380,182
2023-07-25	11.820	11.930	11.650	11.840	11.695	8,537,349
2023-07-24	11.640	11.840	11.420	11.720	11.576	6,935,084
2023-07-21	11.730	11.880	11.530	11.740	11.596	11,069,000
2023-07-20	11.360	12.130	11.360	11.950	11.804	18,467,308
2023-07-19	11.190	11.450	11.170	11.380	11.241	4,486,000
2023-07-18	11.200	11.270	11.110	11.220	11.083	2,522,600
2023-07-17	11.180	11.260	10.890	11.220	11.083	4,059,568
2023-07-14	11.300	11.340	11.160	11.180	11.043	3,193,900
2023-07-13	11.110	11.360	11.100	11.330	11.191	5,017,371
2023-07-12	11.380	11.440	11.070	11.070	10.934	6,993,300
2023-07-11	11.430	11.480	11.310	11.480	11.339	3,866,111
2023-07-10	11.320	11.570	11.270	11.390	11.250	5,641,385
2023-07-07	11.500	11.550	11.110	11.310	11.171	7,203,900
2023-07-06	11.450	11.500	11.350	11.380	11.241	2,972,862
2023-07-05	11.530	11.570	11.400	11.430	11.290	3,795,865
2023-07-04	11.600	11.630	11.470	11.590	11.448	3,471,900
2023-07-03	11.600	11.640	11.500	11.600	11.458	4,052,600
2023-06-30	11.420	11.570	11.350	11.530	11.389	3,441,299
2023-06-29	11.400	11.470	11.310	11.430	11.290	3,758,767
2023-06-28	11.550	11.550	11.220	11.400	11.260	5,246,600
2023-06-27	11.370	11.580	11.360	11.510	11.369	4,550,170
2023-06-26	11.600	11.680	11.300	11.350	11.211	5,441,000
2023-06-21	12.130	12.210	11.710	11.710	11.567	7,927,530
2023-06-20	12.510	12.510	12.160	12.210	12.060	6,836,100
2023-06-19	13.150	13.170	12.490	12.520	12.367	10,787,700
2023-06-16	13.170	13.320	13.060	13.200	13.038	4,487,800
2023-06-15	13.630	13.660	13.210	13.230	13.068	6,215,600
2023-06-14	13.470	13.800	13.440	13.660	13.493	6,118,844
2023-06-13	13.230	13.580	13.160	13.460	13.295	5,530,400
2023-06-12	13.200	13.290	12.960	13.240	13.078	4,497,600
2023-06-09	13.450	13.460	13.080	13.200	13.038	5,406,900
2023-06-08	13.650	13.690	13.260	13.350	13.186	5,898,600
2023-06-07	13.600	13.910	13.590	13.710	13.542	6,528,500
2023-06-06	13.920	14.130	13.510	13.610	13.443	6,731,149
2023-06-05	13.880	13.990	13.600	13.920	13.749	5,924,045
2023-06-02	13.500	14.260	13.450	13.950	13.779	11,359,945
2023-06-01	13.100	13.480	13.000	13.430	13.265	5,928,170
2023-05-31	13.000	13.310	13.000	13.150	12.989	4,136,100
2023-05-30	12.800	13.100	12.650	13.090	12.930	4,709,370
2023-05-29	12.890	13.280	12.860	12.860	12.702	4,515,300
2023-05-26	12.800	13.070	12.590	12.960	12.801	6,536,800
2023-05-25	13.490	13.650	12.680	12.940	12.781	10,272,662
2023-05-24	13.550	13.900	13.330	13.650	13.483	7,272,080
2023-05-23	13.460	13.880	13.330	13.590	13.423	7,104,548
2023-05-22	13.390	13.520	13.200	13.460	13.295	3,819,100
2023-05-19	13.450	13.480	13.200	13.390	13.226	3,931,600
2023-05-18	13.650	13.680	13.290	13.520	13.354	6,290,449
2023-05-17	13.390	14.000	13.290	13.650	13.483	7,208,049
2023-05-16	14.380	14.390	13.360	13.400	13.236	9,197,751
2023-05-15	14.690	14.690	14.110	14.280	14.105	6,981,141
2023-05-12	14.760	15.370	14.650	14.920	14.737	8,197,128
2023-05-11	14.560	14.930	14.490	14.750	14.569	5,965,800
2023-05-10	14.950	14.950	14.510	14.600	14.421	6,500,028
2023-05-09	14.400	14.920	14.200	14.890	14.708	10,340,361
2023-05-08	14.290	14.650	13.940	14.440	14.263	7,816,667
2023-05-05	14.100	14.390	13.640	14.380	14.204	10,900,143
2023-05-04	14.770	14.970	14.140	14.310	14.135	10,640,631

← NewerPage 14 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.