Shanghai Lili & Beauty Cosmetics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 7.270 | 7.510 | 7.250 | 7.480 | 7.458 | 10,137,343 |
| 2024-10-25 | 7.240 | 7.330 | 7.190 | 7.250 | 7.228 | 8,353,200 |
| 2024-10-24 | 7.190 | 7.370 | 7.100 | 7.260 | 7.238 | 8,151,100 |
| 2024-10-23 | 7.350 | 7.440 | 7.170 | 7.230 | 7.208 | 12,530,500 |
| 2024-10-22 | 7.130 | 7.390 | 7.130 | 7.360 | 7.338 | 9,173,285 |
| 2024-10-21 | 7.030 | 7.220 | 6.970 | 7.150 | 7.129 | 9,573,785 |
| 2024-10-18 | 6.900 | 7.150 | 6.880 | 7.030 | 7.009 | 9,275,864 |
| 2024-10-17 | 7.050 | 7.160 | 6.950 | 6.950 | 6.929 | 7,753,812 |
| 2024-10-16 | 7.010 | 7.170 | 6.980 | 7.030 | 7.009 | 9,949,577 |
| 2024-10-15 | 7.160 | 7.460 | 7.100 | 7.150 | 7.129 | 15,133,606 |
| 2024-10-14 | 6.980 | 7.180 | 6.880 | 7.180 | 7.159 | 12,465,465 |
| 2024-10-11 | 7.220 | 7.410 | 6.930 | 7.040 | 7.019 | 18,220,743 |
| 2024-10-10 | 6.900 | 7.400 | 6.740 | 7.220 | 7.198 | 17,682,954 |
| 2024-10-09 | 7.540 | 7.540 | 6.910 | 6.910 | 6.889 | 17,344,100 |
| 2024-10-08 | 8.070 | 8.070 | 7.310 | 7.680 | 7.657 | 23,522,464 |
| 2024-09-30 | 7.050 | 7.370 | 6.740 | 7.340 | 7.318 | 20,613,630 |
| 2024-09-27 | 6.600 | 6.770 | 6.420 | 6.700 | 6.680 | 8,009,000 |
| 2024-09-26 | 6.270 | 6.530 | 6.260 | 6.510 | 6.485 | 7,666,800 |
| 2024-09-25 | 6.220 | 6.420 | 6.220 | 6.280 | 6.255 | 9,682,900 |
| 2024-09-24 | 6.000 | 6.200 | 5.990 | 6.200 | 6.176 | 9,294,400 |
| 2024-09-23 | 6.020 | 6.030 | 5.930 | 6.000 | 5.977 | 4,443,800 |
| 2024-09-20 | 5.980 | 6.110 | 5.860 | 6.020 | 5.996 | 7,706,000 |
| 2024-09-19 | 5.700 | 6.040 | 5.700 | 5.990 | 5.967 | 7,766,100 |
| 2024-09-18 | 5.780 | 5.830 | 5.600 | 5.690 | 5.668 | 5,738,500 |
| 2024-09-13 | 5.900 | 5.950 | 5.770 | 5.790 | 5.767 | 4,647,500 |
| 2024-09-12 | 5.950 | 6.030 | 5.900 | 5.910 | 5.887 | 4,953,500 |
| 2024-09-11 | 6.080 | 6.080 | 5.930 | 5.960 | 5.937 | 6,426,799 |
| 2024-09-10 | 6.040 | 6.260 | 6.000 | 6.120 | 6.096 | 8,354,800 |
| 2024-09-09 | 5.950 | 6.080 | 5.870 | 6.050 | 6.026 | 7,910,604 |
| 2024-09-06 | 6.080 | 6.330 | 5.960 | 5.960 | 5.937 | 11,934,200 |
| 2024-09-05 | 6.090 | 6.190 | 5.890 | 6.140 | 6.116 | 17,361,303 |
| 2024-09-04 | 5.750 | 5.840 | 5.720 | 5.760 | 5.738 | 4,569,900 |
| 2024-09-03 | 5.720 | 5.880 | 5.720 | 5.820 | 5.797 | 5,323,900 |
| 2024-09-02 | 5.900 | 6.000 | 5.730 | 5.750 | 5.728 | 6,309,100 |
| 2024-08-30 | 5.680 | 5.970 | 5.650 | 5.900 | 5.877 | 9,782,999 |
| 2024-08-29 | 5.550 | 5.710 | 5.450 | 5.670 | 5.648 | 7,292,600 |
| 2024-08-28 | 5.450 | 5.670 | 5.370 | 5.620 | 5.598 | 8,024,700 |
| 2024-08-27 | 5.580 | 5.620 | 5.470 | 5.480 | 5.459 | 5,861,500 |
| 2024-08-26 | 5.540 | 5.700 | 5.400 | 5.590 | 5.568 | 10,093,700 |
| 2024-08-23 | 5.720 | 5.720 | 5.490 | 5.490 | 5.469 | 13,428,400 |
| 2024-08-22 | 6.130 | 6.190 | 5.670 | 5.700 | 5.678 | 18,747,600 |
| 2024-08-21 | 6.340 | 6.370 | 6.120 | 6.190 | 6.166 | 13,855,600 |
| 2024-08-20 | 6.500 | 6.580 | 6.250 | 6.280 | 6.255 | 19,460,971 |
| 2024-08-19 | 6.530 | 6.690 | 6.380 | 6.500 | 6.475 | 30,479,400 |
| 2024-08-16 | 6.170 | 6.730 | 6.170 | 6.730 | 6.704 | 36,869,001 |
| 2024-08-15 | 6.030 | 6.440 | 5.970 | 6.120 | 6.096 | 15,507,353 |
| 2024-08-14 | 5.780 | 6.040 | 5.720 | 5.870 | 5.847 | 7,504,864 |
| 2024-08-13 | 5.800 | 5.930 | 5.700 | 5.780 | 5.757 | 3,823,799 |
| 2024-08-12 | 5.850 | 5.880 | 5.720 | 5.800 | 5.777 | 5,130,799 |
| 2024-08-09 | 6.060 | 6.120 | 5.880 | 5.890 | 5.867 | 5,830,577 |
| 2024-08-08 | 5.920 | 6.070 | 5.880 | 6.040 | 6.016 | 7,486,900 |
| 2024-08-07 | 6.070 | 6.070 | 5.910 | 5.970 | 5.947 | 6,255,900 |
| 2024-08-06 | 5.930 | 6.070 | 5.910 | 6.070 | 6.046 | 9,431,355 |
| 2024-08-05 | 5.970 | 6.100 | 5.880 | 5.880 | 5.857 | 10,895,900 |
| 2024-08-02 | 5.990 | 6.050 | 5.920 | 5.930 | 5.907 | 7,000,100 |
| 2024-08-01 | 6.040 | 6.060 | 5.910 | 5.990 | 5.967 | 10,290,800 |
| 2024-07-31 | 5.840 | 6.060 | 5.830 | 6.040 | 6.016 | 12,761,500 |
| 2024-07-30 | 5.760 | 5.850 | 5.700 | 5.830 | 5.807 | 9,729,700 |
| 2024-07-29 | 5.720 | 5.770 | 5.600 | 5.750 | 5.728 | 7,645,900 |
| 2024-07-26 | 5.660 | 5.810 | 5.650 | 5.740 | 5.718 | 12,126,300 |
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.