Shanghai Lili & Beauty Cosmetics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	13.530	13.530	13.360	13.520	13.354	5,060,400
2023-02-02	13.450	13.660	13.310	13.560	13.394	8,990,586
2023-02-01	13.020	13.450	12.930	13.450	13.285	9,442,683
2023-01-31	12.990	13.140	12.700	13.020	12.860	7,458,300
2023-01-30	13.190	13.350	13.080	13.270	13.107	7,266,383
2023-01-20	12.940	13.180	12.940	13.070	12.910	3,801,585
2023-01-19	12.900	12.990	12.840	12.980	12.821	3,535,912
2023-01-18	13.110	13.150	12.930	13.000	12.841	3,716,592
2023-01-17	13.480	13.550	12.980	12.980	12.821	7,695,786
2023-01-16	13.350	13.640	13.320	13.500	13.335	6,151,520
2023-01-13	13.240	13.520	13.140	13.440	13.275	5,457,521
2023-01-12	13.400	13.640	13.240	13.240	13.078	7,459,325
2023-01-11	14.020	14.140	13.300	13.440	13.275	11,172,287
2023-01-10	13.910	14.150	13.790	14.140	13.967	8,537,088
2023-01-09	13.970	13.970	13.670	13.910	13.740	7,837,703
2023-01-06	14.180	14.200	13.740	13.970	13.799	14,018,829
2023-01-05	13.630	14.520	13.380	14.380	14.204	21,664,106
2023-01-04	13.600	13.860	13.460	13.700	13.532	14,816,879
2023-01-03	13.800	14.620	13.700	13.950	13.779	23,027,292
2022-12-30	13.420	14.370	13.210	13.980	13.809	21,476,037
2022-12-29	13.400	13.580	13.020	13.350	13.186	14,365,339
2022-12-28	12.880	14.000	12.720	13.610	13.443	23,301,346
2022-12-27	12.380	13.190	12.150	13.060	12.900	12,821,403
2022-12-26	12.460	12.550	12.210	12.330	12.179	3,711,900
2022-12-23	12.420	12.750	12.240	12.410	12.258	4,081,300
2022-12-22	12.440	12.930	12.390	12.540	12.386	5,966,648
2022-12-21	12.380	12.620	12.180	12.470	12.317	3,561,000
2022-12-20	12.690	12.700	12.150	12.360	12.209	4,713,300
2022-12-19	12.930	12.960	12.490	12.600	12.446	7,319,726
2022-12-16	13.000	13.270	12.810	13.080	12.920	6,238,059
2022-12-15	13.110	13.420	12.990	13.070	12.910	10,080,209
2022-12-14	12.520	13.210	12.470	13.060	12.900	10,046,222
2022-12-13	12.500	12.760	12.340	12.600	12.446	4,443,700
2022-12-12	12.570	12.750	12.340	12.400	12.248	5,183,001
2022-12-09	12.800	12.830	12.400	12.570	12.416	7,816,749
2022-12-08	12.560	13.100	12.500	12.800	12.643	12,576,250
2022-12-07	12.200	12.800	12.150	12.610	12.456	10,230,935
2022-12-06	12.180	12.340	12.090	12.230	12.080	5,984,500
2022-12-05	12.280	12.300	12.050	12.120	11.972	4,952,500
2022-12-02	11.800	12.230	11.780	12.100	11.952	6,306,200
2022-12-01	11.670	12.020	11.600	11.870	11.725	7,337,529
2022-11-30	11.620	11.640	11.420	11.470	11.329	3,355,300
2022-11-29	11.250	11.620	11.250	11.620	11.478	5,333,504
2022-11-28	11.100	11.290	11.040	11.290	11.152	3,107,904
2022-11-25	11.500	11.640	11.260	11.310	11.171	4,775,900
2022-11-24	11.400	11.510	11.290	11.430	11.290	4,056,379
2022-11-23	11.530	11.620	11.260	11.390	11.250	4,303,700
2022-11-22	12.030	12.070	11.520	11.610	11.468	5,288,855
2022-11-21	12.320	12.350	11.820	11.940	11.794	5,233,200
2022-11-18	12.450	12.650	12.260	12.310	12.159	4,966,125
2022-11-17	12.490	12.490	12.250	12.430	12.278	3,979,204
2022-11-16	12.400	12.560	12.250	12.490	12.337	5,778,804
2022-11-15	12.220	12.470	12.200	12.330	12.179	4,051,099
2022-11-14	12.300	12.360	12.110	12.170	12.021	4,774,800
2022-11-11	12.960	12.960	12.300	12.300	12.149	10,089,000
2022-11-10	12.410	12.740	12.330	12.660	12.505	8,238,999
2022-11-09	12.510	12.540	12.300	12.410	12.258	3,890,674
2022-11-08	12.740	12.740	12.410	12.520	12.367	5,324,119
2022-11-07	12.500	12.850	12.480	12.720	12.564	7,460,206
2022-11-04	12.500	12.630	12.290	12.500	12.347	7,563,900

← NewerPage 16 of 21 · 1,218 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.