Shanghai Lili & Beauty Cosmetics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	9.720	9.750	9.530	9.700	9.671	11,198,100
2025-10-22	9.850	9.990	9.750	9.770	9.741	11,393,600
2025-10-21	9.800	9.900	9.690	9.870	9.840	10,792,200
2025-10-20	9.700	9.890	9.680	9.850	9.821	10,426,300
2025-10-17	10.020	10.160	9.700	9.750	9.721	12,987,700
2025-10-16	10.000	10.300	9.980	10.060	10.030	16,256,800
2025-10-15	9.710	10.260	9.680	10.120	10.090	25,773,700
2025-10-14	9.900	9.970	9.660	9.690	9.661	14,662,600
2025-10-13	9.510	9.890	9.510	9.840	9.811	15,483,435
2025-10-10	9.940	10.140	9.900	9.980	9.950	18,848,300
2025-10-09	10.000	10.050	9.790	9.950	9.920	22,536,142
2025-09-30	10.130	10.290	9.920	10.050	10.020	25,905,877
2025-09-29	10.670	10.690	10.030	10.260	10.229	28,235,981
2025-09-26	11.250	11.360	10.750	10.800	10.768	31,158,955
2025-09-25	11.320	11.940	11.220	11.430	11.396	44,144,396
2025-09-24	11.750	12.200	11.470	11.480	11.446	53,758,200
2025-09-23	11.290	12.080	10.920	12.030	11.994	68,591,981
2025-09-22	11.160	11.740	11.150	11.540	11.505	61,294,068
2025-09-19	10.850	11.830	10.680	11.280	11.246	81,617,700
2025-09-18	11.060	11.170	10.560	10.750	10.718	45,201,820
2025-09-17	11.390	11.780	11.030	11.030	10.997	77,847,000
2025-09-16	10.180	11.200	10.100	11.200	11.167	54,396,900
2025-09-15	10.330	10.360	10.120	10.180	10.150	22,395,400
2025-09-12	10.710	10.830	10.340	10.360	10.329	37,059,400
2025-09-11	10.660	11.320	10.530	10.710	10.678	49,121,213
2025-09-10	10.660	11.500	10.400	10.900	10.867	64,582,948
2025-09-09	10.280	10.550	10.150	10.500	10.469	32,627,700
2025-09-08	10.070	10.360	10.060	10.330	10.299	27,008,200
2025-09-05	9.990	10.190	9.490	10.180	10.150	33,469,966
2025-09-04	9.580	10.150	9.500	10.070	10.040	31,757,900
2025-09-03	9.980	10.120	9.520	9.570	9.541	16,965,300
2025-09-02	10.050	10.200	9.920	10.010	9.980	16,646,600
2025-09-01	9.820	10.500	9.760	10.160	10.130	26,086,828
2025-08-29	10.020	10.100	9.820	9.830	9.801	15,745,800
2025-08-28	10.180	10.300	9.670	10.030	10.000	27,326,000
2025-08-27	10.290	10.660	10.180	10.190	10.160	30,596,200
2025-08-26	10.150	10.480	10.110	10.370	10.339	27,771,300
2025-08-25	10.210	10.290	10.070	10.190	10.160	20,618,017
2025-08-22	10.160	10.390	10.010	10.240	10.209	27,610,100
2025-08-21	10.220	10.500	10.160	10.270	10.239	27,987,100
2025-08-20	10.280	10.340	10.100	10.240	10.209	23,654,900
2025-08-19	10.060	10.330	9.950	10.280	10.249	31,037,770
2025-08-18	9.750	10.180	9.710	10.040	10.010	31,998,464
2025-08-15	9.700	9.740	9.660	9.710	9.681	11,724,100
2025-08-14	9.950	10.120	9.710	9.720	9.691	19,824,800
2025-08-13	10.060	10.120	9.840	9.930	9.900	15,418,900
2025-08-12	10.140	10.150	9.920	9.960	9.930	13,631,300
2025-08-11	9.780	10.040	9.760	9.990	9.960	23,036,100
2025-08-08	9.900	9.910	9.670	9.760	9.731	18,344,500
2025-08-07	9.830	10.080	9.790	9.890	9.860	23,877,701
2025-08-06	9.850	9.860	9.740	9.820	9.791	9,782,400
2025-08-05	9.730	9.850	9.730	9.850	9.821	11,838,800
2025-08-04	9.700	9.780	9.560	9.770	9.741	11,311,399
2025-08-01	9.870	9.950	9.700	9.780	9.751	20,688,701
2025-07-31	9.800	10.070	9.680	10.040	10.010	32,561,569
2025-07-30	9.740	9.870	9.680	9.800	9.771	13,814,499
2025-07-29	9.880	9.920	9.620	9.790	9.761	13,823,200
2025-07-28	9.830	9.970	9.760	9.840	9.811	11,625,201
2025-07-25	9.890	9.960	9.780	9.800	9.771	13,307,700
2025-07-24	9.700	9.880	9.660	9.880	9.850	15,806,400

← NewerPage 5 of 21 · 1,217 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.