Shanghai Lili & Beauty Cosmetics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 7.960 | 7.990 | 7.580 | 7.700 | 7.677 | 19,918,900 |
| 2025-01-20 | 8.100 | 8.260 | 7.770 | 7.880 | 7.856 | 32,244,290 |
| 2025-01-17 | 8.070 | 8.880 | 7.740 | 8.270 | 8.245 | 47,068,890 |
| 2025-01-16 | 7.850 | 8.550 | 7.740 | 8.070 | 8.046 | 33,302,800 |
| 2025-01-15 | 7.620 | 7.970 | 7.620 | 7.880 | 7.856 | 26,895,100 |
| 2025-01-14 | 7.300 | 7.680 | 7.280 | 7.620 | 7.597 | 24,746,269 |
| 2025-01-13 | 7.020 | 7.260 | 6.750 | 7.040 | 7.019 | 15,302,000 |
| 2025-01-10 | 7.750 | 7.800 | 7.170 | 7.170 | 7.149 | 21,602,200 |
| 2025-01-09 | 7.630 | 8.040 | 7.590 | 7.870 | 7.846 | 25,540,000 |
| 2025-01-08 | 7.530 | 8.080 | 7.420 | 7.850 | 7.827 | 29,955,351 |
| 2025-01-07 | 7.400 | 7.620 | 7.150 | 7.600 | 7.577 | 25,881,160 |
| 2025-01-06 | 7.770 | 7.900 | 7.500 | 7.500 | 7.478 | 30,624,400 |
| 2025-01-03 | 8.880 | 8.960 | 8.330 | 8.330 | 8.305 | 34,641,761 |
| 2025-01-02 | 8.630 | 9.490 | 8.630 | 9.250 | 9.222 | 51,016,686 |
| 2024-12-31 | 9.100 | 9.480 | 8.570 | 8.630 | 8.604 | 29,914,441 |
| 2024-12-30 | 9.450 | 9.450 | 8.800 | 9.130 | 9.103 | 25,766,877 |
| 2024-12-27 | 10.030 | 10.220 | 9.500 | 9.590 | 9.561 | 35,799,639 |
| 2024-12-26 | 9.550 | 10.230 | 9.550 | 9.940 | 9.910 | 52,971,163 |
| 2024-12-25 | 9.380 | 10.380 | 9.200 | 9.550 | 9.521 | 65,980,200 |
| 2024-12-24 | 8.400 | 9.550 | 8.210 | 9.550 | 9.521 | 48,475,020 |
| 2024-12-23 | 9.310 | 9.310 | 8.680 | 8.680 | 8.654 | 31,895,056 |
| 2024-12-20 | 9.220 | 9.640 | 9.060 | 9.640 | 9.611 | 17,573,429 |
| 2024-12-19 | 8.300 | 8.790 | 8.080 | 8.760 | 8.734 | 19,494,500 |
| 2024-12-18 | 8.600 | 8.760 | 8.260 | 8.500 | 8.475 | 16,645,700 |
| 2024-12-17 | 9.600 | 9.600 | 8.660 | 8.660 | 8.634 | 25,597,000 |
| 2024-12-16 | 9.330 | 9.910 | 9.330 | 9.620 | 9.591 | 26,857,199 |
| 2024-12-13 | 9.570 | 9.680 | 9.320 | 9.490 | 9.462 | 25,212,200 |
| 2024-12-12 | 9.500 | 9.860 | 9.400 | 9.790 | 9.761 | 34,419,599 |
| 2024-12-11 | 9.130 | 9.680 | 9.120 | 9.590 | 9.561 | 35,559,900 |
| 2024-12-10 | 9.560 | 10.170 | 9.280 | 9.410 | 9.382 | 45,627,000 |
| 2024-12-09 | 9.430 | 9.880 | 9.030 | 9.330 | 9.302 | 50,265,684 |
| 2024-12-06 | 8.540 | 9.390 | 8.320 | 9.390 | 9.362 | 39,176,484 |
| 2024-12-05 | 8.400 | 8.630 | 8.390 | 8.540 | 8.514 | 16,000,711 |
| 2024-12-04 | 8.900 | 8.900 | 8.390 | 8.520 | 8.495 | 30,203,600 |
| 2024-12-03 | 9.110 | 9.660 | 8.880 | 9.230 | 9.202 | 46,445,840 |
| 2024-12-02 | 9.120 | 9.620 | 8.820 | 8.990 | 8.963 | 46,511,929 |
| 2024-11-29 | 9.600 | 9.960 | 8.660 | 9.260 | 9.232 | 65,778,873 |
| 2024-11-28 | 9.050 | 9.060 | 9.020 | 9.060 | 9.033 | 16,918,556 |
| 2024-11-27 | 8.090 | 8.310 | 7.810 | 8.240 | 8.215 | 22,247,556 |
| 2024-11-26 | 8.500 | 8.570 | 8.090 | 8.190 | 8.166 | 30,572,600 |
| 2024-11-25 | 8.000 | 9.080 | 7.830 | 8.670 | 8.644 | 44,243,418 |
| 2024-11-22 | 8.150 | 8.820 | 7.980 | 8.250 | 8.225 | 42,780,976 |
| 2024-11-21 | 7.800 | 8.130 | 7.740 | 8.020 | 7.996 | 13,358,600 |
| 2024-11-20 | 7.620 | 7.880 | 7.600 | 7.840 | 7.817 | 7,278,500 |
| 2024-11-19 | 7.440 | 7.650 | 7.270 | 7.650 | 7.627 | 8,361,500 |
| 2024-11-18 | 7.880 | 7.940 | 7.360 | 7.410 | 7.388 | 12,126,899 |
| 2024-11-15 | 7.740 | 8.100 | 7.720 | 7.820 | 7.797 | 13,536,099 |
| 2024-11-14 | 8.010 | 8.040 | 7.650 | 7.680 | 7.657 | 10,679,700 |
| 2024-11-13 | 7.980 | 8.150 | 7.850 | 8.080 | 8.056 | 12,064,900 |
| 2024-11-12 | 8.000 | 8.190 | 7.890 | 7.980 | 7.956 | 17,198,210 |
| 2024-11-11 | 7.850 | 7.970 | 7.710 | 7.960 | 7.936 | 16,620,664 |
| 2024-11-08 | 8.280 | 8.440 | 7.850 | 7.910 | 7.886 | 33,433,795 |
| 2024-11-07 | 7.300 | 8.090 | 7.270 | 8.090 | 8.066 | 22,495,721 |
| 2024-11-06 | 7.260 | 7.390 | 7.180 | 7.350 | 7.328 | 9,238,167 |
| 2024-11-05 | 7.140 | 7.350 | 7.080 | 7.290 | 7.268 | 10,072,087 |
| 2024-11-04 | 6.830 | 7.250 | 6.770 | 7.110 | 7.089 | 11,300,671 |
| 2024-11-01 | 7.040 | 7.060 | 6.710 | 6.770 | 6.750 | 9,652,442 |
| 2024-10-31 | 6.990 | 7.140 | 6.970 | 7.070 | 7.049 | 6,694,300 |
| 2024-10-30 | 7.080 | 7.130 | 6.920 | 7.020 | 6.999 | 11,011,496 |
| 2024-10-29 | 7.540 | 7.570 | 7.220 | 7.240 | 7.218 | 8,040,500 |
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.