Shanghai Lili & Beauty Cosmetics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 7.590 | 7.790 | 7.440 | 7.510 | 7.488 | 20,836,500 |
| 2025-04-23 | 7.800 | 7.940 | 7.550 | 7.550 | 7.527 | 19,604,200 |
| 2025-04-22 | 8.050 | 8.060 | 7.730 | 7.840 | 7.817 | 25,830,182 |
| 2025-04-21 | 7.960 | 8.300 | 7.790 | 7.920 | 7.896 | 39,345,300 |
| 2025-04-18 | 8.060 | 8.870 | 7.850 | 8.200 | 8.175 | 52,120,061 |
| 2025-04-17 | 7.200 | 8.060 | 7.200 | 8.060 | 8.036 | 18,281,423 |
| 2025-04-16 | 7.420 | 7.620 | 7.210 | 7.330 | 7.308 | 11,829,294 |
| 2025-04-15 | 7.310 | 7.630 | 7.230 | 7.430 | 7.408 | 15,600,000 |
| 2025-04-14 | 6.950 | 7.570 | 6.950 | 7.340 | 7.318 | 16,932,900 |
| 2025-04-11 | 6.970 | 7.090 | 6.880 | 6.900 | 6.879 | 10,013,401 |
| 2025-04-10 | 6.610 | 7.250 | 6.580 | 7.000 | 6.979 | 16,046,400 |
| 2025-04-09 | 6.250 | 6.650 | 5.810 | 6.600 | 6.580 | 12,121,100 |
| 2025-04-08 | 6.320 | 6.510 | 6.190 | 6.340 | 6.321 | 11,249,800 |
| 2025-04-07 | 6.600 | 6.880 | 6.480 | 6.480 | 6.461 | 7,426,700 |
| 2025-04-03 | 7.080 | 7.310 | 7.030 | 7.200 | 7.178 | 5,987,900 |
| 2025-04-02 | 7.130 | 7.270 | 7.110 | 7.150 | 7.129 | 4,182,000 |
| 2025-04-01 | 7.100 | 7.220 | 7.070 | 7.190 | 7.169 | 5,015,500 |
| 2025-03-31 | 7.160 | 7.160 | 7.000 | 7.060 | 7.039 | 5,846,300 |
| 2025-03-28 | 7.440 | 7.440 | 7.210 | 7.210 | 7.188 | 7,871,700 |
| 2025-03-27 | 7.460 | 7.580 | 7.340 | 7.440 | 7.418 | 6,739,300 |
| 2025-03-26 | 7.430 | 7.530 | 7.340 | 7.470 | 7.448 | 6,798,800 |
| 2025-03-25 | 7.480 | 7.510 | 7.310 | 7.380 | 7.358 | 9,102,100 |
| 2025-03-24 | 7.630 | 7.880 | 7.390 | 7.530 | 7.508 | 14,391,400 |
| 2025-03-21 | 7.720 | 7.740 | 7.560 | 7.590 | 7.567 | 6,971,000 |
| 2025-03-20 | 7.790 | 7.840 | 7.710 | 7.720 | 7.697 | 6,452,400 |
| 2025-03-19 | 7.900 | 7.960 | 7.760 | 7.820 | 7.797 | 8,232,700 |
| 2025-03-18 | 7.950 | 8.020 | 7.870 | 7.960 | 7.936 | 7,881,100 |
| 2025-03-17 | 8.050 | 8.080 | 7.890 | 7.940 | 7.916 | 13,995,994 |
| 2025-03-14 | 7.690 | 8.130 | 7.650 | 8.000 | 7.976 | 24,716,293 |
| 2025-03-13 | 7.590 | 7.740 | 7.400 | 7.700 | 7.677 | 14,114,400 |
| 2025-03-12 | 7.490 | 7.620 | 7.490 | 7.590 | 7.567 | 8,517,400 |
| 2025-03-11 | 7.360 | 7.500 | 7.290 | 7.500 | 7.478 | 6,593,500 |
| 2025-03-10 | 7.490 | 7.580 | 7.410 | 7.440 | 7.418 | 7,754,000 |
| 2025-03-07 | 7.610 | 7.770 | 7.490 | 7.510 | 7.488 | 11,056,600 |
| 2025-03-06 | 7.470 | 7.660 | 7.450 | 7.640 | 7.617 | 12,316,000 |
| 2025-03-05 | 7.520 | 7.520 | 7.310 | 7.470 | 7.448 | 10,281,000 |
| 2025-03-04 | 7.470 | 7.570 | 7.420 | 7.540 | 7.517 | 7,302,000 |
| 2025-03-03 | 7.430 | 7.600 | 7.360 | 7.520 | 7.498 | 11,433,199 |
| 2025-02-28 | 7.720 | 7.850 | 7.350 | 7.370 | 7.348 | 16,149,300 |
| 2025-02-27 | 7.560 | 7.740 | 7.500 | 7.730 | 7.707 | 15,490,100 |
| 2025-02-26 | 7.540 | 7.610 | 7.480 | 7.550 | 7.527 | 8,430,600 |
| 2025-02-25 | 7.540 | 7.690 | 7.460 | 7.510 | 7.488 | 9,272,900 |
| 2025-02-24 | 7.550 | 7.690 | 7.540 | 7.600 | 7.577 | 10,438,800 |
| 2025-02-21 | 7.880 | 7.950 | 7.520 | 7.630 | 7.607 | 14,086,230 |
| 2025-02-20 | 7.540 | 7.720 | 7.540 | 7.710 | 7.687 | 10,038,400 |
| 2025-02-19 | 7.490 | 7.590 | 7.380 | 7.560 | 7.537 | 9,357,831 |
| 2025-02-18 | 7.840 | 7.840 | 7.400 | 7.460 | 7.438 | 13,735,700 |
| 2025-02-17 | 7.900 | 7.980 | 7.800 | 7.870 | 7.846 | 14,438,230 |
| 2025-02-14 | 7.830 | 8.010 | 7.760 | 7.950 | 7.926 | 17,835,600 |
| 2025-02-13 | 8.060 | 8.060 | 7.810 | 7.830 | 7.807 | 14,265,400 |
| 2025-02-12 | 7.860 | 7.960 | 7.800 | 7.930 | 7.906 | 12,209,000 |
| 2025-02-11 | 7.920 | 7.940 | 7.750 | 7.850 | 7.827 | 13,366,500 |
| 2025-02-10 | 7.750 | 7.860 | 7.700 | 7.840 | 7.817 | 18,750,400 |
| 2025-02-07 | 7.480 | 8.220 | 7.460 | 7.750 | 7.727 | 27,121,999 |
| 2025-02-06 | 7.330 | 7.480 | 7.160 | 7.480 | 7.458 | 13,667,900 |
| 2025-02-05 | 7.220 | 7.350 | 7.180 | 7.320 | 7.298 | 9,939,700 |
| 2025-01-27 | 7.480 | 7.580 | 7.190 | 7.210 | 7.188 | 10,886,200 |
| 2025-01-24 | 7.300 | 7.480 | 7.240 | 7.480 | 7.458 | 14,143,300 |
| 2025-01-23 | 7.520 | 7.690 | 7.320 | 7.320 | 7.298 | 15,450,299 |
| 2025-01-22 | 7.600 | 7.610 | 7.400 | 7.430 | 7.408 | 14,585,100 |
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.