Shanghai Lili & Beauty Cosmetics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	13.890	15.100	13.890	14.770	14.589	13,489,485
2023-04-27	16.280	16.440	14.980	15.270	15.083	14,204,320
2023-04-26	15.800	16.670	15.700	16.470	16.268	11,221,252
2023-04-25	15.700	16.170	15.350	16.100	15.903	11,577,161
2023-04-24	16.180	16.460	15.000	15.800	15.606	10,826,258
2023-04-21	16.920	17.100	16.140	16.180	15.982	13,319,594
2023-04-20	16.600	17.500	16.430	17.160	16.950	17,129,381
2023-04-19	16.300	16.720	16.050	16.700	16.495	10,737,730
2023-04-18	16.200	16.670	16.160	16.430	16.229	9,711,517
2023-04-17	16.380	16.870	16.300	16.300	16.100	12,495,200
2023-04-14	16.830	16.900	16.220	16.610	16.406	19,550,487
2023-04-13	16.500	17.990	16.500	17.130	16.920	34,217,957
2023-04-12	17.030	17.280	16.460	16.770	16.565	28,750,887
2023-04-11	15.260	16.920	15.150	16.920	16.713	13,875,141
2023-04-10	16.240	16.550	15.250	15.380	15.192	17,918,100
2023-04-07	15.410	16.460	15.070	16.210	16.011	22,842,304
2023-04-06	15.270	16.070	15.140	15.340	15.152	16,364,499
2023-04-04	15.190	15.310	14.810	15.160	14.974	13,138,800
2023-04-03	15.240	15.340	14.700	15.300	15.113	15,901,023
2023-03-31	15.250	15.500	14.970	15.420	15.231	10,860,500
2023-03-30	15.880	16.120	15.110	15.220	15.034	16,169,418
2023-03-29	16.170	16.590	15.540	15.880	15.685	22,268,668
2023-03-28	16.090	16.130	15.490	15.500	15.310	14,987,052
2023-03-27	15.700	16.860	15.600	16.430	16.229	24,010,199
2023-03-24	15.750	15.960	15.540	15.730	15.537	12,057,500
2023-03-23	15.800	15.980	15.580	15.760	15.567	12,751,099
2023-03-22	15.870	16.290	15.400	16.040	15.843	23,056,600
2023-03-21	14.910	16.070	14.880	15.880	15.685	30,201,376
2023-03-20	14.970	15.380	14.880	14.990	14.806	24,334,364
2023-03-17	13.710	15.110	13.710	15.110	14.925	32,579,872
2023-03-16	13.740	13.850	13.360	13.740	13.572	8,732,606
2023-03-15	14.030	14.130	13.730	13.840	13.670	6,734,001
2023-03-14	13.980	14.290	13.800	14.020	13.848	7,476,200
2023-03-13	14.310	14.420	13.980	14.040	13.868	9,707,935
2023-03-10	14.760	14.840	14.450	14.480	14.303	9,464,000
2023-03-09	14.530	15.100	14.350	14.910	14.727	14,058,346
2023-03-08	14.540	14.780	14.300	14.520	14.342	8,567,852
2023-03-07	15.020	15.090	14.530	14.540	14.362	13,750,301
2023-03-06	14.460	15.340	14.260	15.220	15.034	20,546,059
2023-03-03	14.440	14.790	14.330	14.540	14.362	8,438,652
2023-03-02	14.790	14.790	14.350	14.360	14.184	10,798,543
2023-03-01	14.600	15.070	14.550	14.850	14.668	13,588,299
2023-02-28	14.500	14.640	14.220	14.560	14.382	10,208,750
2023-02-27	14.250	14.700	14.140	14.700	14.520	14,406,039
2023-02-24	14.490	14.530	14.140	14.300	14.125	8,212,300
2023-02-23	14.770	14.790	14.350	14.430	14.253	11,888,122
2023-02-22	14.890	15.000	14.660	14.800	14.619	13,734,241
2023-02-21	14.650	15.600	14.530	14.980	14.796	28,925,010
2023-02-20	14.800	14.900	14.330	14.640	14.461	30,445,027
2023-02-17	13.230	14.630	13.210	14.630	14.451	28,370,315
2023-02-16	13.250	13.670	13.010	13.300	13.137	13,437,226
2023-02-15	13.210	13.280	13.110	13.250	13.088	3,899,915
2023-02-14	13.380	13.400	13.100	13.200	13.038	5,184,612
2023-02-13	13.390	13.430	13.140	13.320	13.157	5,585,938
2023-02-10	13.530	13.700	13.270	13.310	13.147	7,547,331
2023-02-09	13.450	13.610	13.410	13.610	13.443	5,782,251
2023-02-08	13.750	13.850	13.430	13.450	13.285	7,387,200
2023-02-07	13.210	14.190	13.200	13.740	13.572	13,705,055
2023-02-06	13.550	13.610	13.190	13.190	13.028	5,684,025
2023-02-03	13.530	13.530	13.360	13.520	13.354	5,060,400

← NewerPage 15 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.