Shanghai Lili & Beauty Cosmetics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	11.650	12.600	11.650	12.450	12.413	33,564,023
2026-01-16	13.030	13.280	12.510	12.510	12.473	32,485,230
2026-01-15	13.260	14.180	12.450	13.900	13.858	83,722,854
2026-01-14	12.020	13.260	11.980	13.260	13.220	27,807,971
2026-01-13	12.220	12.680	11.930	12.050	12.014	41,528,060
2026-01-12	11.590	12.210	11.550	12.200	12.164	34,646,300
2026-01-09	11.240	11.580	11.220	11.540	11.505	25,788,400
2026-01-08	11.180	11.390	11.060	11.320	11.286	20,735,360
2026-01-07	11.120	11.570	11.030	11.330	11.296	30,191,860
2026-01-06	11.070	11.140	10.970	11.100	11.067	17,526,996
2026-01-05	10.900	11.160	10.900	11.080	11.047	18,406,900
2025-12-31	10.870	11.050	10.770	10.950	10.917	16,749,400
2025-12-30	11.150	11.170	10.770	10.780	10.748	17,400,800
2025-12-29	11.150	11.250	10.950	11.020	10.987	17,162,500
2025-12-26	11.310	11.450	11.030	11.120	11.087	25,624,503
2025-12-25	11.480	11.680	11.250	11.410	11.376	22,779,530
2025-12-24	11.260	11.580	11.170	11.480	11.446	23,542,971
2025-12-23	11.810	11.850	11.350	11.410	11.376	35,347,083
2025-12-22	12.300	12.470	11.920	12.000	11.964	42,035,690
2025-12-19	12.360	12.760	12.010	12.530	12.493	60,365,237
2025-12-18	12.000	13.140	11.780	12.750	12.712	71,277,076
2025-12-17	11.750	12.930	11.470	12.210	12.173	73,243,875
2025-12-16	11.940	12.600	11.750	11.750	11.715	57,777,690
2025-12-15	11.900	12.190	11.570	12.100	12.064	51,346,135
2025-12-12	11.610	12.100	11.250	11.900	11.864	50,673,030
2025-12-11	11.990	11.990	11.370	11.370	11.336	31,530,500
2025-12-10	11.850	12.140	11.740	11.930	11.894	45,776,630
2025-12-09	11.900	12.120	11.680	11.830	11.795	58,215,860
2025-12-08	10.480	11.540	10.440	11.540	11.505	32,499,300
2025-12-05	10.450	10.540	10.150	10.490	10.459	15,645,700
2025-12-04	10.680	10.790	10.340	10.380	10.349	22,137,000
2025-12-03	11.200	11.250	10.800	10.870	10.838	25,739,300
2025-12-02	10.900	11.560	10.700	11.260	11.226	40,107,900
2025-12-01	10.940	11.030	10.710	10.950	10.917	23,462,000
2025-11-28	11.130	11.210	10.900	11.050	11.017	28,736,600
2025-11-27	11.480	11.610	11.120	11.150	11.117	41,622,000
2025-11-26	11.500	11.830	11.280	11.590	11.555	65,234,050
2025-11-25	11.200	11.660	11.200	11.340	11.306	66,195,457
2025-11-24	10.300	11.180	10.030	11.180	11.147	45,097,500
2025-11-21	10.030	10.800	10.030	10.160	10.130	52,240,887
2025-11-20	12.450	12.790	10.930	10.930	10.897	74,949,708
2025-11-19	11.690	12.140	11.360	12.140	12.104	52,741,854
2025-11-18	10.410	11.040	10.410	11.040	11.007	31,208,400
2025-11-17	9.780	10.060	9.770	10.040	10.010	14,834,100
2025-11-14	9.860	10.100	9.820	9.830	9.801	17,151,400
2025-11-13	9.760	10.170	9.650	10.070	10.040	17,371,500
2025-11-12	9.900	10.000	9.710	9.730	9.701	10,337,900
2025-11-11	9.880	9.920	9.770	9.880	9.850	11,154,700
2025-11-10	9.660	9.900	9.630	9.900	9.870	14,274,400
2025-11-07	9.750	9.800	9.650	9.660	9.631	8,701,500
2025-11-06	9.900	9.970	9.720	9.750	9.721	12,425,400
2025-11-05	9.720	10.030	9.700	9.990	9.960	18,002,300
2025-11-04	9.850	9.920	9.720	9.820	9.791	13,805,200
2025-11-03	9.660	9.850	9.600	9.840	9.811	15,047,900
2025-10-31	9.250	9.650	9.250	9.640	9.611	17,468,500
2025-10-30	9.420	9.500	9.270	9.290	9.262	10,773,500
2025-10-29	9.500	9.510	9.200	9.420	9.392	16,415,700
2025-10-28	9.600	9.650	9.490	9.520	9.492	11,443,100
2025-10-27	9.570	9.720	9.550	9.630	9.601	11,117,500
2025-10-24	9.660	9.750	9.530	9.560	9.531	12,712,000

← NewerPage 4 of 21 · 1,212 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.