Shanghai Lili & Beauty Cosmetics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 7.310 | 7.410 | 7.040 | 7.240 | 7.218 | 11,529,100 |
| 2026-07-20 | 7.430 | 7.650 | 7.260 | 7.340 | 7.318 | 10,393,400 |
| 2026-07-17 | 7.730 | 7.880 | 7.360 | 7.430 | 7.408 | 11,608,500 |
| 2026-07-16 | 7.400 | 7.770 | 7.400 | 7.730 | 7.707 | 9,451,000 |
| 2026-07-15 | 7.310 | 7.600 | 7.260 | 7.520 | 7.498 | 9,159,600 |
| 2026-07-14 | 7.280 | 7.390 | 7.160 | 7.350 | 7.328 | 10,427,200 |
| 2026-07-13 | 7.260 | 7.440 | 7.110 | 7.180 | 7.159 | 9,914,100 |
| 2026-07-10 | 7.040 | 7.420 | 6.960 | 7.260 | 7.238 | 8,814,900 |
| 2026-07-09 | 7.100 | 7.220 | 6.940 | 7.090 | 7.069 | 6,504,500 |
| 2026-07-08 | 7.140 | 7.210 | 7.030 | 7.090 | 7.069 | 5,646,200 |
| 2026-07-07 | 7.400 | 7.410 | 7.140 | 7.160 | 7.139 | 5,232,300 |
| 2026-07-06 | 7.500 | 7.550 | 7.330 | 7.370 | 7.348 | 6,315,000 |
| 2026-07-03 | 7.370 | 7.480 | 7.290 | 7.450 | 7.428 | 7,569,087 |
| 2026-07-02 | 7.380 | 7.530 | 7.280 | 7.290 | 7.268 | 10,064,137 |
| 2026-07-01 | 7.140 | 7.400 | 7.130 | 7.290 | 7.268 | 8,985,200 |
| 2026-06-30 | 7.080 | 7.250 | 7.000 | 7.130 | 7.109 | 8,468,400 |
| 2026-06-29 | 7.130 | 7.220 | 6.890 | 7.120 | 7.099 | 10,164,500 |
| 2026-06-26 | 7.340 | 7.350 | 7.110 | 7.140 | 7.119 | 8,233,100 |
| 2026-06-25 | 7.460 | 7.520 | 7.270 | 7.390 | 7.368 | 7,956,900 |
| 2026-06-24 | 7.760 | 7.830 | 7.430 | 7.470 | 7.448 | 8,228,800 |
| 2026-06-23 | 7.800 | 7.980 | 7.760 | 7.860 | 7.837 | 6,914,800 |
| 2026-06-22 | 7.740 | 7.870 | 7.530 | 7.840 | 7.817 | 8,679,800 |
| 2026-06-18 | 7.940 | 7.950 | 7.750 | 7.770 | 7.747 | 6,319,064 |
| 2026-06-17 | 8.130 | 8.170 | 7.860 | 7.950 | 7.926 | 7,217,700 |
| 2026-06-16 | 8.240 | 8.280 | 8.060 | 8.150 | 8.126 | 6,084,500 |
| 2026-06-15 | 8.260 | 8.490 | 8.210 | 8.290 | 8.265 | 6,506,700 |
| 2026-06-12 | 8.200 | 8.370 | 8.050 | 8.280 | 8.255 | 7,051,600 |
| 2026-06-11 | 8.330 | 8.400 | 8.090 | 8.170 | 8.146 | 7,227,147 |
| 2026-06-10 | 8.550 | 8.640 | 8.280 | 8.420 | 8.395 | 6,795,000 |
| 2026-06-09 | 8.780 | 8.790 | 8.540 | 8.630 | 8.604 | 6,601,669 |
| 2026-06-08 | 8.790 | 9.030 | 8.530 | 8.690 | 8.664 | 8,329,546 |
| 2026-06-05 | 8.910 | 9.150 | 8.810 | 8.960 | 8.933 | 9,371,296 |
| 2026-06-04 | 9.170 | 9.240 | 8.880 | 8.970 | 8.943 | 8,812,000 |
| 2026-06-03 | 9.410 | 9.430 | 9.080 | 9.220 | 9.192 | 11,024,300 |
| 2026-06-02 | 10.050 | 10.050 | 9.380 | 9.480 | 9.452 | 14,112,447 |
| 2026-06-01 | 9.270 | 10.320 | 9.200 | 10.000 | 9.970 | 20,590,653 |
| 2026-05-29 | 9.450 | 9.650 | 9.330 | 9.390 | 9.362 | 8,898,450 |
| 2026-05-28 | 9.530 | 9.580 | 9.180 | 9.370 | 9.342 | 7,251,291 |
| 2026-05-27 | 9.620 | 9.700 | 9.480 | 9.530 | 9.502 | 7,699,900 |
| 2026-05-26 | 9.970 | 10.020 | 9.510 | 9.630 | 9.601 | 7,810,300 |
| 2026-05-25 | 10.190 | 10.550 | 9.760 | 9.840 | 9.811 | 12,729,600 |
| 2026-05-22 | 9.840 | 10.090 | 9.610 | 9.960 | 9.930 | 8,839,800 |
| 2026-05-21 | 10.270 | 10.330 | 9.800 | 9.830 | 9.801 | 7,722,900 |
| 2026-05-20 | 10.560 | 10.570 | 10.180 | 10.280 | 10.249 | 5,991,000 |
| 2026-05-19 | 10.470 | 10.750 | 10.440 | 10.570 | 10.538 | 7,114,100 |
| 2026-05-18 | 10.510 | 10.560 | 10.220 | 10.480 | 10.449 | 7,662,600 |
| 2026-05-15 | 10.650 | 10.980 | 10.500 | 10.610 | 10.578 | 9,215,600 |
| 2026-05-14 | 10.870 | 10.940 | 10.560 | 10.580 | 10.548 | 8,612,637 |
| 2026-05-13 | 10.880 | 11.040 | 10.840 | 10.870 | 10.838 | 7,660,400 |
| 2026-05-12 | 11.060 | 11.090 | 10.850 | 10.910 | 10.877 | 6,977,400 |
| 2026-05-11 | 11.100 | 11.150 | 10.860 | 11.070 | 11.037 | 7,846,100 |
| 2026-05-08 | 11.060 | 11.110 | 11.020 | 11.080 | 11.047 | 5,902,400 |
| 2026-05-07 | 11.030 | 11.140 | 10.940 | 11.050 | 11.017 | 6,963,300 |
| 2026-05-06 | 11.000 | 11.160 | 10.940 | 11.020 | 10.987 | 8,120,500 |
| 2026-04-30 | 10.750 | 11.080 | 10.740 | 10.940 | 10.907 | 7,462,200 |
| 2026-04-29 | 10.870 | 10.990 | 10.770 | 10.790 | 10.758 | 8,812,700 |
| 2026-04-28 | 11.080 | 11.190 | 10.850 | 10.930 | 10.897 | 14,018,190 |
| 2026-04-27 | 10.600 | 10.920 | 10.410 | 10.830 | 10.798 | 10,617,800 |
| 2026-04-24 | 10.500 | 10.610 | 10.390 | 10.580 | 10.548 | 7,831,103 |
| 2026-04-23 | 10.660 | 10.700 | 10.530 | 10.580 | 10.548 | 6,542,600 |
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.