Shanghai Lili & Beauty Cosmetics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 8.880 | 8.950 | 8.520 | 8.710 | 8.710 | 43,370,169 |
| 2026-10-19 | 8.800 | 9.500 | 8.530 | 9.070 | 9.070 | 49,241,821 |
| 2026-10-16 | 9.230 | 9.610 | 8.880 | 8.960 | 8.960 | 62,997,341 |
| 2026-10-15 | 9.600 | 10.180 | 9.400 | 9.400 | 9.400 | 69,754,689 |
| 2026-10-14 | 12.560 | 12.560 | 10.280 | 10.400 | 10.400 | 91,797,764 |
| 2026-10-13 | 11.410 | 11.420 | 10.900 | 11.420 | 11.420 | 31,634,780 |
| 2026-10-12 | 10.380 | 10.380 | 10.380 | 10.380 | 10.380 | 4,113,480 |
| 2026-10-09 | 8.580 | 9.440 | 8.550 | 9.440 | 9.440 | 17,060,500 |
| 2026-10-08 | 8.640 | 8.780 | 8.510 | 8.580 | 8.580 | 11,650,600 |
| 2026-09-30 | 8.980 | 8.990 | 8.600 | 8.660 | 8.660 | 21,903,700 |
| 2026-09-29 | 8.770 | 9.300 | 8.490 | 8.980 | 8.980 | 30,884,625 |
| 2026-09-28 | 8.460 | 9.300 | 8.460 | 8.740 | 8.740 | 22,633,842 |
| 2026-09-24 | 8.460 | 8.550 | 8.390 | 8.460 | 8.460 | 4,329,900 |
| 2026-09-23 | 8.580 | 8.590 | 8.400 | 8.430 | 8.430 | 5,580,400 |
| 2026-09-22 | 8.560 | 8.720 | 8.520 | 8.620 | 8.620 | 6,245,864 |
| 2026-09-21 | 8.430 | 8.640 | 8.380 | 8.590 | 8.590 | 5,938,800 |
| 2026-09-18 | 8.500 | 8.610 | 8.420 | 8.470 | 8.470 | 5,323,601 |
| 2026-09-17 | 8.330 | 8.530 | 8.210 | 8.460 | 8.460 | 5,412,639 |
| 2026-09-16 | 8.150 | 8.370 | 8.040 | 8.330 | 8.330 | 5,444,200 |
| 2026-09-15 | 8.380 | 8.450 | 8.100 | 8.150 | 8.150 | 5,440,216 |
| 2026-09-14 | 8.410 | 8.510 | 8.240 | 8.400 | 8.400 | 4,357,600 |
| 2026-09-11 | 8.500 | 8.600 | 8.320 | 8.410 | 8.410 | 6,068,100 |
| 2026-09-10 | 8.660 | 8.690 | 8.550 | 8.580 | 8.580 | 5,984,312 |
| 2026-09-09 | 8.880 | 8.880 | 8.670 | 8.720 | 8.720 | 8,043,100 |
| 2026-09-08 | 8.710 | 8.910 | 8.700 | 8.870 | 8.870 | 9,545,800 |
| 2026-09-07 | 8.630 | 8.760 | 8.590 | 8.690 | 8.690 | 8,620,543 |
| 2026-09-04 | 8.670 | 8.840 | 8.550 | 8.700 | 8.700 | 15,244,600 |
| 2026-09-03 | 8.700 | 9.150 | 8.510 | 8.610 | 8.610 | 18,795,057 |
| 2026-09-02 | 8.560 | 8.750 | 8.450 | 8.610 | 8.610 | 8,625,900 |
| 2026-09-01 | 8.380 | 8.660 | 8.370 | 8.590 | 8.590 | 9,141,921 |
| 2026-08-31 | 8.310 | 8.410 | 8.260 | 8.330 | 8.330 | 5,952,200 |
| 2026-08-28 | 8.170 | 8.430 | 8.130 | 8.350 | 8.325 | 8,516,300 |
| 2026-08-27 | 8.130 | 8.200 | 8.090 | 8.160 | 8.136 | 4,665,800 |
| 2026-08-26 | 8.180 | 8.270 | 8.080 | 8.130 | 8.106 | 5,767,300 |
| 2026-08-25 | 7.850 | 8.220 | 7.780 | 8.170 | 8.146 | 6,906,700 |
| 2026-08-24 | 8.060 | 8.140 | 7.860 | 7.910 | 7.886 | 6,251,900 |
| 2026-08-21 | 8.270 | 8.280 | 7.960 | 8.060 | 8.036 | 8,000,416 |
| 2026-08-20 | 7.880 | 8.380 | 7.880 | 8.260 | 8.235 | 12,198,200 |
| 2026-08-19 | 8.100 | 8.110 | 7.830 | 7.840 | 7.817 | 8,119,199 |
| 2026-08-18 | 8.390 | 8.400 | 8.110 | 8.130 | 8.106 | 8,055,399 |
| 2026-08-17 | 8.300 | 8.370 | 8.110 | 8.340 | 8.315 | 9,902,400 |
| 2026-08-14 | 8.580 | 8.860 | 8.210 | 8.320 | 8.295 | 16,574,200 |
| 2026-08-13 | 8.550 | 8.580 | 8.310 | 8.330 | 8.305 | 6,890,900 |
| 2026-08-12 | 8.450 | 8.590 | 8.410 | 8.560 | 8.534 | 6,172,321 |
| 2026-08-11 | 8.480 | 8.540 | 8.400 | 8.470 | 8.445 | 6,332,800 |
| 2026-08-10 | 8.220 | 8.520 | 8.180 | 8.510 | 8.485 | 9,838,600 |
| 2026-08-07 | 8.280 | 8.300 | 8.010 | 8.230 | 8.205 | 8,000,000 |
| 2026-08-06 | 8.240 | 8.350 | 8.140 | 8.280 | 8.255 | 8,193,173 |
| 2026-08-05 | 8.210 | 8.310 | 8.140 | 8.250 | 8.225 | 9,361,200 |
| 2026-08-04 | 8.130 | 8.250 | 8.080 | 8.170 | 8.146 | 9,779,600 |
| 2026-08-03 | 8.020 | 8.290 | 7.990 | 8.150 | 8.126 | 11,023,163 |
| 2026-07-31 | 7.710 | 8.150 | 7.710 | 8.080 | 8.056 | 16,601,837 |
| 2026-07-30 | 8.020 | 8.190 | 7.870 | 7.940 | 7.916 | 27,692,923 |
| 2026-07-29 | 7.550 | 8.360 | 7.540 | 8.360 | 8.335 | 13,330,100 |
| 2026-07-28 | 7.320 | 7.640 | 7.300 | 7.600 | 7.577 | 7,759,500 |
| 2026-07-27 | 7.070 | 7.410 | 7.010 | 7.370 | 7.348 | 8,403,800 |
| 2026-07-24 | 7.280 | 7.350 | 7.050 | 7.060 | 7.039 | 5,944,900 |
| 2026-07-23 | 7.130 | 7.370 | 7.080 | 7.360 | 7.338 | 6,903,500 |
| 2026-07-22 | 7.200 | 7.290 | 7.100 | 7.130 | 7.109 | 6,557,600 |
| 2026-07-21 | 7.310 | 7.410 | 7.040 | 7.240 | 7.218 | 11,529,100 |
Page 1 of 1 · 60 trading days
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.