Shanghai Lili & Beauty Cosmetics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	14.510	14.950	14.510	14.900	14.529	2,909,100
2022-05-09	14.330	15.050	14.330	14.780	14.412	3,620,309
2022-05-06	14.200	15.480	14.200	14.640	14.275	5,501,890
2022-05-05	14.550	15.400	14.380	15.100	14.724	6,897,839
2022-04-29	12.880	14.150	12.840	14.150	13.798	4,111,800
2022-04-28	13.690	14.070	12.810	12.860	12.540	4,294,147
2022-04-27	14.000	14.300	13.260	14.230	13.876	3,001,085
2022-04-26	14.510	15.070	14.180	14.220	13.866	2,558,324
2022-04-25	15.860	16.000	14.600	14.600	14.236	3,108,500
2022-04-22	16.200	16.400	15.730	16.220	15.816	2,662,700
2022-04-21	16.500	17.260	16.110	16.420	16.011	2,961,926
2022-04-20	16.600	17.100	16.380	16.560	16.148	2,008,726
2022-04-19	16.380	16.600	16.300	16.550	16.138	1,532,999
2022-04-18	16.200	16.510	15.910	16.390	15.982	1,668,474
2022-04-15	16.950	17.040	16.070	16.370	15.962	2,944,544
2022-04-14	16.600	17.170	16.500	16.950	16.528	2,666,326
2022-04-13	16.470	16.990	16.020	16.720	16.304	3,024,700
2022-04-12	16.350	16.590	15.890	16.590	16.177	2,021,300
2022-04-11	16.800	16.970	16.000	16.480	16.070	2,365,000
2022-04-08	17.050	17.160	16.430	16.800	16.382	2,810,274
2022-04-07	17.840	17.840	16.980	17.000	16.577	3,092,028
2022-04-06	17.790	18.200	17.430	17.900	17.454	2,303,325
2022-04-01	18.170	18.370	17.820	17.900	17.454	3,014,135
2022-03-31	18.630	18.800	18.080	18.170	17.718	4,407,486
2022-03-30	18.560	19.030	18.300	18.800	18.332	6,719,734
2022-03-29	17.930	19.270	17.360	19.100	18.624	9,833,662
2022-03-28	18.300	18.300	17.560	17.720	17.279	7,660,469
2022-03-25	17.190	18.710	17.020	18.710	18.244	5,443,300
2022-03-24	17.210	17.300	16.850	17.010	16.586	1,464,000
2022-03-23	17.190	17.440	17.160	17.250	16.820	1,321,686
2022-03-22	17.030	17.400	16.830	17.220	16.791	2,013,510
2022-03-21	17.060	17.230	16.810	17.070	16.645	1,413,000
2022-03-18	17.120	17.170	16.710	17.060	16.635	1,796,990
2022-03-17	16.600	17.450	16.400	17.150	16.723	3,542,510
2022-03-16	16.090	16.380	15.530	16.330	15.923	3,253,758
2022-03-15	17.230	17.250	15.880	15.930	15.533	3,012,412
2022-03-14	17.800	17.800	17.110	17.250	16.820	1,701,750
2022-03-11	17.650	17.870	17.100	17.860	17.415	1,737,650
2022-03-10	18.150	18.220	17.710	17.750	17.308	2,243,233
2022-03-09	18.810	18.820	17.200	17.780	17.337	2,777,870
2022-03-08	19.780	19.800	18.620	18.810	18.342	2,423,869
2022-03-07	19.950	20.170	19.650	19.820	19.326	2,053,171
2022-03-04	20.520	20.520	20.090	20.170	19.668	2,017,826
2022-03-03	21.150	21.190	20.440	20.530	20.019	2,451,080
2022-03-02	20.850	20.970	20.640	20.920	20.399	1,463,898
2022-03-01	20.670	21.200	20.600	20.980	20.458	2,613,894
2022-02-28	20.540	20.600	19.850	20.600	20.087	1,684,326
2022-02-25	20.200	20.630	20.200	20.350	19.843	1,370,594
2022-02-24	20.700	20.790	19.730	20.110	19.609	2,039,800
2022-02-23	20.260	20.690	20.250	20.640	20.126	1,226,822
2022-02-22	20.720	20.720	20.210	20.280	19.775	1,224,710
2022-02-21	20.600	20.750	20.480	20.740	20.224	963,433
2022-02-18	20.590	20.630	20.350	20.600	20.087	950,601
2022-02-17	20.680	20.830	20.470	20.680	20.165	1,164,546
2022-02-16	20.450	20.770	20.450	20.680	20.165	982,100
2022-02-15	20.590	20.620	20.180	20.440	19.931	1,030,557
2022-02-14	20.310	20.680	20.040	20.600	20.087	944,500
2022-02-11	20.790	20.970	20.330	20.400	19.892	1,548,600
2022-02-10	21.030	21.050	20.690	20.810	20.292	892,596
2022-02-09	20.890	21.020	20.750	20.960	20.438	1,134,109

← NewerPage 19 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.