BECE Legend Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 3.990 | 4.170 | 3.990 | 4.170 | 4.170 | 9,202,577 |
| 2024-04-26 | 4.020 | 4.030 | 3.930 | 3.990 | 3.990 | 6,545,735 |
| 2024-04-25 | 3.950 | 4.080 | 3.900 | 4.010 | 4.010 | 6,133,588 |
| 2024-04-24 | 3.890 | 3.950 | 3.850 | 3.950 | 3.950 | 5,897,073 |
| 2024-04-23 | 3.820 | 3.910 | 3.820 | 3.880 | 3.880 | 5,938,580 |
| 2024-04-22 | 3.910 | 3.920 | 3.750 | 3.810 | 3.810 | 9,059,724 |
| 2024-04-19 | 3.930 | 4.070 | 3.900 | 3.930 | 3.930 | 10,456,100 |
| 2024-04-18 | 4.100 | 4.280 | 3.990 | 4.010 | 4.010 | 16,276,088 |
| 2024-04-17 | 3.850 | 4.180 | 3.850 | 4.140 | 4.140 | 23,173,111 |
| 2024-04-16 | 4.000 | 4.010 | 3.720 | 3.800 | 3.800 | 22,938,080 |
| 2024-04-15 | 4.440 | 4.440 | 4.110 | 4.110 | 4.110 | 25,713,640 |
| 2024-04-12 | 4.520 | 4.660 | 4.430 | 4.570 | 4.570 | 29,288,638 |
| 2024-04-11 | 4.820 | 4.980 | 4.650 | 4.650 | 4.650 | 33,669,975 |
| 2024-04-10 | 4.930 | 5.020 | 4.720 | 4.750 | 4.750 | 61,580,154 |
| 2024-04-09 | 6.030 | 6.170 | 5.200 | 5.240 | 5.240 | 80,614,432 |
| 2024-04-08 | 5.200 | 5.610 | 5.000 | 5.610 | 5.610 | 44,240,261 |
| 2024-04-03 | 4.610 | 5.100 | 4.500 | 5.100 | 5.100 | 25,452,852 |
| 2024-04-02 | 4.660 | 4.740 | 4.570 | 4.640 | 4.640 | 9,735,968 |
| 2024-04-01 | 4.580 | 4.680 | 4.570 | 4.660 | 4.660 | 4,855,268 |
| 2024-03-29 | 4.520 | 4.590 | 4.510 | 4.580 | 4.580 | 3,153,340 |
| 2024-03-28 | 4.470 | 4.580 | 4.410 | 4.520 | 4.520 | 5,729,472 |
| 2024-03-27 | 4.500 | 4.550 | 4.400 | 4.460 | 4.460 | 4,933,840 |
| 2024-03-26 | 4.520 | 4.580 | 4.450 | 4.510 | 4.510 | 4,451,440 |
| 2024-03-25 | 4.600 | 4.660 | 4.500 | 4.530 | 4.530 | 4,743,084 |
| 2024-03-22 | 4.700 | 4.720 | 4.570 | 4.610 | 4.610 | 6,454,854 |
| 2024-03-21 | 4.720 | 4.800 | 4.630 | 4.710 | 4.710 | 5,186,788 |
| 2024-03-20 | 4.700 | 4.750 | 4.650 | 4.710 | 4.710 | 6,362,292 |
| 2024-03-19 | 4.560 | 4.750 | 4.560 | 4.700 | 4.700 | 10,705,300 |
| 2024-03-18 | 4.530 | 4.590 | 4.510 | 4.560 | 4.560 | 5,561,032 |
| 2024-03-15 | 4.380 | 4.510 | 4.330 | 4.510 | 4.510 | 6,144,216 |
| 2024-03-14 | 4.380 | 4.450 | 4.300 | 4.380 | 4.380 | 5,650,156 |
| 2024-03-13 | 4.370 | 4.410 | 4.300 | 4.370 | 4.370 | 3,951,016 |
| 2024-03-12 | 4.290 | 4.380 | 4.240 | 4.380 | 4.380 | 6,154,105 |
| 2024-03-11 | 4.190 | 4.390 | 4.170 | 4.290 | 4.290 | 6,255,160 |
| 2024-03-08 | 4.100 | 4.190 | 4.060 | 4.190 | 4.190 | 6,102,016 |
| 2024-03-07 | 4.140 | 4.200 | 4.070 | 4.080 | 4.080 | 3,984,152 |
| 2024-03-06 | 4.060 | 4.200 | 4.020 | 4.140 | 4.140 | 4,621,716 |
| 2024-03-05 | 4.210 | 4.210 | 4.070 | 4.070 | 4.070 | 4,667,696 |
| 2024-03-04 | 4.240 | 4.330 | 4.130 | 4.200 | 4.200 | 5,737,332 |
| 2024-03-01 | 4.270 | 4.320 | 4.150 | 4.220 | 4.220 | 6,176,859 |
| 2024-02-29 | 4.020 | 4.270 | 4.000 | 4.250 | 4.250 | 9,689,181 |
| 2024-02-28 | 4.590 | 4.660 | 4.070 | 4.080 | 4.080 | 14,877,332 |
| 2024-02-27 | 4.400 | 4.520 | 4.400 | 4.520 | 4.520 | 7,633,112 |
| 2024-02-26 | 4.390 | 4.550 | 4.300 | 4.430 | 4.430 | 8,852,887 |
| 2024-02-23 | 4.120 | 4.340 | 4.110 | 4.330 | 4.330 | 9,468,500 |
| 2024-02-22 | 4.010 | 4.140 | 3.990 | 4.100 | 4.100 | 7,133,820 |
| 2024-02-21 | 3.830 | 4.100 | 3.810 | 3.950 | 3.950 | 10,351,029 |
| 2024-02-20 | 3.810 | 3.880 | 3.710 | 3.850 | 3.850 | 7,404,000 |
| 2024-02-19 | 3.780 | 3.900 | 3.670 | 3.810 | 3.810 | 12,557,538 |
| 2024-02-08 | 3.430 | 3.730 | 3.120 | 3.700 | 3.700 | 16,718,365 |
| 2024-02-07 | 3.780 | 3.780 | 3.430 | 3.430 | 3.430 | 14,491,932 |
| 2024-02-06 | 3.660 | 3.890 | 3.530 | 3.810 | 3.810 | 15,476,671 |
| 2024-02-05 | 4.320 | 4.320 | 3.920 | 3.920 | 3.920 | 8,164,132 |
| 2024-02-02 | 4.730 | 4.840 | 4.230 | 4.360 | 4.360 | 8,846,764 |
| 2024-02-01 | 4.800 | 4.910 | 4.570 | 4.700 | 4.700 | 8,659,692 |
| 2024-01-31 | 5.120 | 5.150 | 4.810 | 4.820 | 4.820 | 6,426,860 |
| 2024-01-30 | 5.250 | 5.330 | 5.110 | 5.120 | 5.120 | 3,699,676 |
| 2024-01-29 | 5.520 | 5.550 | 5.250 | 5.260 | 5.260 | 5,350,200 |
| 2024-01-26 | 5.440 | 5.590 | 5.370 | 5.510 | 5.510 | 4,675,992 |
| 2024-01-25 | 5.140 | 5.440 | 5.110 | 5.430 | 5.430 | 3,939,100 |
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.