Shanghai Lili & Beauty Cosmetics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	9.850	9.900	9.700	9.700	9.671	20,501,200
2025-07-22	10.010	10.030	9.880	9.940	9.910	16,078,400
2025-07-21	9.880	10.040	9.860	10.010	9.980	20,345,700
2025-07-18	9.910	9.970	9.800	9.920	9.890	25,011,334
2025-07-17	10.060	10.280	9.960	9.990	9.960	56,002,987
2025-07-16	9.930	10.920	9.900	10.470	10.439	77,574,787
2025-07-15	10.290	10.310	9.900	9.930	9.900	27,170,800
2025-07-14	10.300	10.560	10.180	10.450	10.419	20,168,200
2025-07-11	10.810	10.810	10.280	10.370	10.339	46,179,043
2025-07-10	11.300	11.400	10.970	11.000	10.967	65,648,500
2025-07-09	10.870	11.970	10.820	11.900	11.864	75,420,758
2025-07-08	11.120	11.220	10.800	10.880	10.847	29,071,400
2025-07-07	10.600	11.050	10.450	11.040	11.007	36,896,600
2025-07-04	10.710	11.190	10.670	10.780	10.748	45,799,200
2025-07-03	10.660	10.930	10.510	10.710	10.678	38,953,300
2025-07-02	11.000	11.100	10.510	10.550	10.518	27,117,800
2025-07-01	10.750	10.860	10.570	10.800	10.768	24,209,400
2025-06-30	10.580	10.760	10.490	10.750	10.718	19,187,756
2025-06-27	10.550	10.650	10.470	10.570	10.538	16,220,200
2025-06-26	10.360	10.750	10.270	10.540	10.508	28,049,000
2025-06-25	10.730	10.860	10.380	10.460	10.429	24,352,200
2025-06-24	10.570	10.690	10.510	10.620	10.588	18,776,900
2025-06-23	10.380	10.590	10.350	10.540	10.508	19,823,000
2025-06-20	10.620	10.720	10.400	10.500	10.469	17,164,200
2025-06-19	11.020	11.060	10.630	10.720	10.688	26,243,301
2025-06-18	11.160	11.160	10.880	11.050	11.017	27,041,400
2025-06-17	11.420	11.500	11.100	11.250	11.216	30,143,033
2025-06-16	11.060	11.510	10.960	11.430	11.396	36,559,067
2025-06-13	11.440	11.550	11.040	11.160	11.127	47,274,744
2025-06-12	11.730	11.980	11.350	11.610	11.575	58,507,788
2025-06-11	13.080	13.450	12.260	12.260	12.223	71,088,206
2025-06-10	13.460	14.530	13.250	13.620	13.579	86,966,000
2025-06-09	13.060	13.380	12.730	13.380	13.340	59,392,900
2025-06-06	12.800	13.470	12.250	13.060	13.021	65,512,820
2025-06-05	12.740	13.470	12.480	12.970	12.931	70,374,799
2025-06-04	12.850	13.100	12.560	12.860	12.822	64,279,955
2025-06-03	13.000	13.580	12.720	13.100	13.061	84,035,575
2025-05-30	14.600	16.110	14.130	14.130	14.088	91,551,298
2025-05-29	16.000	16.960	14.810	15.700	15.653	109,668,064
2025-05-28	14.650	15.510	14.400	15.420	15.374	94,867,464
2025-05-27	14.150	15.280	13.820	15.080	15.035	87,829,091
2025-05-26	13.790	14.860	13.780	14.500	14.457	97,494,235
2025-05-23	13.140	14.510	12.910	14.510	14.467	107,024,325
2025-05-22	12.660	13.660	12.010	13.190	13.151	116,656,077
2025-05-21	12.550	12.550	11.980	12.550	12.512	114,339,895
2025-05-20	10.810	11.410	10.690	11.410	11.376	37,948,101
2025-05-19	9.450	10.370	9.320	10.370	10.339	79,575,533
2025-05-16	9.430	9.430	9.430	9.430	9.402	12,356,282
2025-05-15	8.050	8.570	8.050	8.570	8.544	24,296,783
2025-05-14	7.660	7.800	7.620	7.790	7.767	10,297,100
2025-05-13	7.720	7.920	7.660	7.720	7.697	11,364,567
2025-05-12	7.690	7.800	7.650	7.670	7.647	9,628,400
2025-05-09	7.760	7.860	7.630	7.680	7.657	12,503,000
2025-05-08	7.600	8.080	7.530	7.840	7.817	19,361,500
2025-05-07	7.550	7.700	7.510	7.610	7.587	12,893,600
2025-05-06	7.420	7.530	7.370	7.490	7.468	11,684,400
2025-04-30	7.350	7.630	7.300	7.420	7.398	15,615,400
2025-04-29	7.120	7.360	7.080	7.250	7.228	9,761,700
2025-04-28	7.410	7.530	7.160	7.230	7.208	11,237,000
2025-04-25	7.500	7.550	7.370	7.420	7.398	13,029,200

← NewerPage 6 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.