BECE Legend Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3.180 | 3.250 | 3.170 | 3.240 | 3.240 | 3,128,077 |
| 2024-07-25 | 3.180 | 3.230 | 3.080 | 3.170 | 3.170 | 3,939,497 |
| 2024-07-24 | 3.190 | 3.200 | 3.110 | 3.120 | 3.120 | 3,824,052 |
| 2024-07-23 | 3.200 | 3.300 | 3.180 | 3.190 | 3.190 | 3,451,678 |
| 2024-07-22 | 3.200 | 3.220 | 3.150 | 3.190 | 3.190 | 2,390,111 |
| 2024-07-19 | 3.200 | 3.200 | 3.130 | 3.160 | 3.160 | 2,500,568 |
| 2024-07-18 | 3.190 | 3.220 | 3.100 | 3.200 | 3.200 | 3,201,495 |
| 2024-07-17 | 3.260 | 3.290 | 3.210 | 3.210 | 3.210 | 2,845,915 |
| 2024-07-16 | 3.260 | 3.320 | 3.220 | 3.260 | 3.260 | 4,059,864 |
| 2024-07-15 | 3.350 | 3.370 | 3.240 | 3.290 | 3.290 | 6,470,439 |
| 2024-07-12 | 3.330 | 3.670 | 3.310 | 3.390 | 3.390 | 10,397,800 |
| 2024-07-11 | 3.250 | 3.370 | 3.160 | 3.340 | 3.340 | 6,872,620 |
| 2024-07-10 | 3.360 | 3.370 | 3.280 | 3.300 | 3.300 | 3,217,820 |
| 2024-07-09 | 3.400 | 3.440 | 3.280 | 3.370 | 3.370 | 3,826,640 |
| 2024-07-08 | 3.520 | 3.540 | 3.400 | 3.410 | 3.410 | 2,486,296 |
| 2024-07-05 | 3.480 | 3.550 | 3.410 | 3.520 | 3.520 | 2,575,196 |
| 2024-07-04 | 3.590 | 3.600 | 3.470 | 3.480 | 3.480 | 3,596,772 |
| 2024-07-03 | 3.600 | 3.650 | 3.590 | 3.590 | 3.590 | 2,170,008 |
| 2024-07-02 | 3.540 | 3.640 | 3.510 | 3.600 | 3.600 | 3,754,220 |
| 2024-07-01 | 3.500 | 3.550 | 3.460 | 3.550 | 3.550 | 3,545,280 |
| 2024-06-28 | 3.490 | 3.550 | 3.480 | 3.490 | 3.490 | 2,995,480 |
| 2024-06-27 | 3.540 | 3.570 | 3.470 | 3.490 | 3.490 | 3,157,588 |
| 2024-06-26 | 3.440 | 3.540 | 3.400 | 3.530 | 3.530 | 2,558,692 |
| 2024-06-25 | 3.440 | 3.510 | 3.400 | 3.430 | 3.430 | 3,233,836 |
| 2024-06-24 | 3.580 | 3.580 | 3.380 | 3.430 | 3.430 | 4,794,620 |
| 2024-06-21 | 3.520 | 3.580 | 3.480 | 3.540 | 3.540 | 2,740,276 |
| 2024-06-20 | 3.650 | 3.650 | 3.510 | 3.530 | 3.530 | 3,897,540 |
| 2024-06-19 | 3.620 | 3.650 | 3.580 | 3.620 | 3.620 | 3,592,400 |
| 2024-06-18 | 3.570 | 3.620 | 3.530 | 3.590 | 3.590 | 2,911,980 |
| 2024-06-17 | 3.580 | 3.620 | 3.510 | 3.530 | 3.530 | 3,873,300 |
| 2024-06-14 | 3.600 | 3.650 | 3.560 | 3.600 | 3.600 | 3,167,300 |
| 2024-06-13 | 3.680 | 3.700 | 3.600 | 3.600 | 3.600 | 3,400,460 |
| 2024-06-12 | 3.590 | 3.680 | 3.580 | 3.670 | 3.670 | 3,785,100 |
| 2024-06-11 | 3.640 | 3.640 | 3.520 | 3.610 | 3.610 | 4,433,600 |
| 2024-06-07 | 3.530 | 3.640 | 3.510 | 3.630 | 3.630 | 6,706,355 |
| 2024-06-06 | 3.730 | 3.730 | 3.450 | 3.500 | 3.500 | 12,472,835 |
| 2024-06-05 | 3.780 | 3.900 | 3.650 | 3.700 | 3.700 | 12,248,424 |
| 2024-06-04 | 3.960 | 3.960 | 3.750 | 3.780 | 3.780 | 8,634,544 |
| 2024-06-03 | 4.050 | 4.060 | 3.860 | 3.920 | 3.920 | 7,106,729 |
| 2024-05-31 | 4.080 | 4.100 | 4.030 | 4.060 | 4.060 | 4,158,780 |
| 2024-05-30 | 4.120 | 4.160 | 4.070 | 4.090 | 4.090 | 3,384,444 |
| 2024-05-29 | 4.050 | 4.170 | 4.050 | 4.120 | 4.120 | 4,219,469 |
| 2024-05-28 | 4.130 | 4.170 | 4.070 | 4.090 | 4.090 | 4,743,140 |
| 2024-05-27 | 4.190 | 4.260 | 4.100 | 4.140 | 4.140 | 5,045,777 |
| 2024-05-24 | 4.180 | 4.290 | 4.150 | 4.190 | 4.190 | 5,865,900 |
| 2024-05-23 | 4.370 | 4.370 | 4.190 | 4.190 | 4.190 | 6,049,120 |
| 2024-05-22 | 4.250 | 4.360 | 4.250 | 4.330 | 4.330 | 4,719,196 |
| 2024-05-21 | 4.350 | 4.350 | 4.250 | 4.290 | 4.290 | 4,909,992 |
| 2024-05-20 | 4.380 | 4.440 | 4.340 | 4.360 | 4.360 | 5,304,064 |
| 2024-05-17 | 4.370 | 4.380 | 4.280 | 4.380 | 4.380 | 4,408,470 |
| 2024-05-16 | 4.260 | 4.350 | 4.260 | 4.340 | 4.340 | 5,226,240 |
| 2024-05-15 | 4.270 | 4.330 | 4.240 | 4.260 | 4.260 | 5,566,784 |
| 2024-05-14 | 4.280 | 4.370 | 4.260 | 4.280 | 4.280 | 9,381,400 |
| 2024-05-13 | 4.400 | 4.470 | 4.300 | 4.310 | 4.310 | 8,310,511 |
| 2024-05-10 | 4.470 | 4.500 | 4.380 | 4.470 | 4.470 | 10,210,513 |
| 2024-05-09 | 4.310 | 4.530 | 4.310 | 4.470 | 4.470 | 9,126,240 |
| 2024-05-08 | 4.340 | 4.390 | 4.310 | 4.340 | 4.340 | 6,020,176 |
| 2024-05-07 | 4.320 | 4.410 | 4.300 | 4.370 | 4.370 | 8,540,115 |
| 2024-05-06 | 4.200 | 4.410 | 4.200 | 4.340 | 4.340 | 10,919,419 |
| 2024-04-30 | 4.150 | 4.220 | 4.080 | 4.140 | 4.140 | 7,830,517 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.