Shanghai Lili & Beauty Cosmetics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	12.340	12.630	12.110	12.460	12.307	9,015,584
2022-11-02	12.400	12.620	12.130	12.300	12.149	13,252,862
2022-11-01	11.090	12.100	11.040	12.100	11.952	7,840,124
2022-10-31	11.000	11.180	10.800	11.000	10.865	4,773,600
2022-10-28	11.780	12.000	11.130	11.200	11.063	6,565,930
2022-10-27	11.850	12.310	11.730	12.020	11.873	6,362,800
2022-10-26	11.240	11.950	11.240	11.730	11.586	7,757,763
2022-10-25	11.330	11.460	11.090	11.240	11.102	4,495,100
2022-10-24	12.090	12.240	11.340	11.460	11.320	6,749,046
2022-10-21	12.250	12.430	11.950	11.990	11.843	6,445,300
2022-10-20	12.400	12.930	12.400	12.460	12.307	8,154,100
2022-10-19	12.400	12.800	12.350	12.390	12.238	6,434,474
2022-10-18	12.280	12.880	12.130	12.370	12.218	6,988,664
2022-10-17	11.910	12.570	11.910	12.320	12.169	5,522,770
2022-10-14	11.700	12.220	11.690	12.070	11.922	7,465,103
2022-10-13	11.370	11.980	11.310	11.620	11.478	8,013,070
2022-10-12	11.510	11.610	10.900	11.600	11.458	12,333,960
2022-10-11	11.440	12.250	11.440	11.810	11.665	12,722,292
2022-10-10	11.460	11.490	11.080	11.140	11.004	2,315,900
2022-09-30	11.570	11.750	11.380	11.380	11.241	2,461,834
2022-09-29	11.930	12.140	11.520	11.590	11.448	2,679,804
2022-09-28	12.000	12.210	11.850	11.850	11.705	2,495,935
2022-09-27	11.730	12.050	11.670	12.010	11.863	3,424,800
2022-09-26	11.900	11.900	11.630	11.730	11.586	2,550,430
2022-09-23	12.080	12.190	11.910	12.000	11.853	2,478,600
2022-09-22	12.400	12.610	12.060	12.120	11.972	3,868,846
2022-09-21	12.190	12.660	12.030	12.560	12.406	3,920,851
2022-09-20	12.150	12.340	12.130	12.190	12.041	1,834,878
2022-09-19	12.550	12.550	12.000	12.130	11.981	2,910,731
2022-09-16	12.790	13.080	12.550	12.560	12.406	2,829,810
2022-09-15	12.940	13.240	12.610	12.910	12.752	2,940,021
2022-09-14	12.750	12.950	12.570	12.850	12.693	1,809,576
2022-09-13	12.860	13.110	12.860	12.980	12.821	2,378,392
2022-09-09	12.730	12.900	12.680	12.850	12.693	2,049,882
2022-09-08	12.930	12.930	12.670	12.700	12.544	2,617,410
2022-09-07	12.730	13.160	12.640	12.930	12.772	5,417,127
2022-09-06	12.700	12.930	12.600	12.820	12.663	4,148,891
2022-09-05	12.680	12.750	12.460	12.680	12.525	2,371,165
2022-09-02	12.670	12.780	12.590	12.680	12.525	2,522,400
2022-09-01	12.920	12.980	12.630	12.640	12.485	4,196,200
2022-08-31	12.970	13.300	12.840	12.870	12.712	4,331,121
2022-08-30	12.610	13.390	12.570	13.070	12.910	5,663,676
2022-08-29	12.510	12.750	12.400	12.650	12.495	5,713,676
2022-08-26	14.030	14.080	13.050	13.050	12.890	15,298,083
2022-08-25	14.210	15.000	14.050	14.500	14.322	17,407,114
2022-08-24	13.960	14.030	13.640	13.640	13.473	2,202,800
2022-08-23	13.980	14.040	13.820	13.900	13.730	1,119,467
2022-08-22	13.900	14.080	13.810	13.970	13.799	1,270,120
2022-08-19	13.950	14.360	13.890	13.980	13.809	2,165,930
2022-08-18	14.060	14.330	13.900	14.200	14.026	1,859,810
2022-08-17	14.090	14.200	13.960	14.200	14.026	1,558,600
2022-08-16	14.020	14.110	13.860	14.060	13.888	1,319,600
2022-08-15	14.080	14.090	13.770	13.930	13.759	1,555,191
2022-08-12	13.910	14.220	13.850	14.080	13.907	2,580,807
2022-08-11	13.470	13.900	13.460	13.850	13.680	2,922,010
2022-08-10	13.560	13.600	13.420	13.460	13.295	1,078,500
2022-08-09	13.470	13.580	13.370	13.550	13.384	1,439,390
2022-08-08	13.520	13.580	13.430	13.510	13.344	1,306,990
2022-08-05	13.260	13.620	13.260	13.580	13.414	1,269,400
2022-08-04	13.290	13.380	13.170	13.330	13.167	1,396,701

← NewerPage 17 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.