Shanghai Lili & Beauty Cosmetics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	10.700	10.730	10.500	10.640	10.608	7,657,050
2026-04-21	10.640	10.770	10.490	10.700	10.668	7,257,300
2026-04-20	10.400	10.740	10.310	10.690	10.658	10,029,137
2026-04-17	10.190	10.490	10.140	10.440	10.409	8,847,300
2026-04-16	10.150	10.290	10.030	10.280	10.249	5,721,800
2026-04-15	10.200	10.200	10.040	10.080	10.050	5,629,869
2026-04-14	10.330	10.330	10.050	10.180	10.150	5,967,600
2026-04-13	10.210	10.310	10.130	10.220	10.189	6,259,900
2026-04-10	10.280	10.410	10.220	10.280	10.249	6,721,610
2026-04-09	10.330	10.440	10.210	10.280	10.249	9,140,700
2026-04-08	10.240	10.390	10.220	10.330	10.299	12,267,941
2026-04-07	9.880	10.330	9.720	10.230	10.199	13,259,100
2026-04-03	9.990	10.030	9.660	9.660	9.631	5,283,800
2026-04-02	10.090	10.170	9.910	9.960	9.930	5,007,000
2026-04-01	10.180	10.220	9.950	10.100	10.070	4,947,400
2026-03-31	10.080	10.260	10.020	10.030	10.000	6,008,854
2026-03-30	10.120	10.130	9.920	10.050	10.020	5,390,200
2026-03-27	9.770	10.180	9.730	10.100	10.070	6,492,300
2026-03-26	10.000	10.090	9.810	9.880	9.850	5,345,400
2026-03-25	9.790	10.000	9.770	9.990	9.960	5,389,500
2026-03-24	9.460	9.800	9.280	9.770	9.741	11,145,900
2026-03-23	9.000	9.780	9.000	9.270	9.242	9,622,500
2026-03-20	10.050	10.150	9.750	9.790	9.761	7,399,973
2026-03-19	10.270	10.300	9.980	10.030	10.000	8,223,073
2026-03-18	10.150	10.360	10.120	10.360	10.329	5,635,973
2026-03-17	10.500	10.500	10.160	10.160	10.130	5,702,500
2026-03-16	10.210	10.440	10.200	10.420	10.389	5,964,500
2026-03-13	10.300	10.400	10.200	10.280	10.249	6,138,900
2026-03-12	10.390	10.450	10.270	10.300	10.269	6,064,000
2026-03-11	10.590	10.610	10.360	10.440	10.409	7,297,300
2026-03-10	10.570	10.700	10.520	10.620	10.588	5,334,523
2026-03-09	10.390	10.580	10.360	10.520	10.489	6,071,100
2026-03-06	10.200	10.560	10.200	10.560	10.528	7,845,600
2026-03-05	10.290	10.400	10.250	10.310	10.279	6,880,100
2026-03-04	10.110	10.280	10.070	10.180	10.150	7,003,620
2026-03-03	10.670	10.730	10.260	10.300	10.269	10,835,811
2026-03-02	10.850	10.930	10.480	10.660	10.628	14,882,623
2026-02-27	11.110	11.220	11.050	11.180	11.147	9,574,805
2026-02-26	11.360	11.400	11.080	11.110	11.077	12,995,400
2026-02-25	11.600	11.630	11.330	11.350	11.316	17,183,600
2026-02-24	11.780	11.950	11.510	11.530	11.496	29,647,300
2026-02-13	11.420	12.320	11.420	11.790	11.755	41,693,700
2026-02-12	11.570	11.650	11.020	11.200	11.167	16,051,500
2026-02-11	12.000	12.100	11.590	11.630	11.595	20,955,605
2026-02-10	11.990	12.190	11.840	12.060	12.024	16,765,200
2026-02-09	11.680	12.030	11.680	11.950	11.914	20,001,300
2026-02-06	11.950	12.140	11.550	11.660	11.625	25,559,090
2026-02-05	11.690	12.290	11.670	12.190	12.154	27,089,300
2026-02-04	11.930	12.040	11.500	11.800	11.765	16,688,200
2026-02-03	11.790	12.230	11.790	12.010	11.974	13,093,473
2026-02-02	11.580	12.260	11.580	11.730	11.695	16,465,190
2026-01-30	11.910	12.110	11.560	11.720	11.685	18,970,680
2026-01-29	12.010	12.540	11.750	12.140	12.104	22,767,300
2026-01-28	12.110	12.490	12.040	12.080	12.044	18,636,605
2026-01-27	11.880	12.870	11.880	12.320	12.283	32,279,600
2026-01-26	12.220	12.400	11.660	11.880	11.844	16,907,100
2026-01-23	12.130	12.440	12.130	12.220	12.183	14,430,430
2026-01-22	12.200	12.320	12.070	12.130	12.094	14,197,500
2026-01-21	11.910	12.240	11.610	12.160	12.124	24,237,100
2026-01-20	12.450	12.620	12.000	12.110	12.074	25,194,500

← NewerPage 3 of 5 · 243 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.