BECE Legend Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 5.160 | 5.190 | 4.950 | 5.140 | 5.140 | 3,975,340 |
| 2024-01-23 | 5.190 | 5.190 | 4.970 | 5.090 | 5.090 | 6,067,664 |
| 2024-01-22 | 5.550 | 5.550 | 5.100 | 5.200 | 5.200 | 8,222,008 |
| 2024-01-19 | 5.650 | 5.690 | 5.520 | 5.550 | 5.550 | 4,185,600 |
| 2024-01-18 | 5.760 | 5.760 | 5.510 | 5.650 | 5.650 | 5,526,572 |
| 2024-01-17 | 5.850 | 5.860 | 5.740 | 5.760 | 5.760 | 3,533,340 |
| 2024-01-16 | 5.900 | 5.930 | 5.740 | 5.850 | 5.850 | 3,770,220 |
| 2024-01-15 | 5.910 | 5.940 | 5.850 | 5.880 | 5.880 | 3,446,556 |
| 2024-01-12 | 5.920 | 6.050 | 5.920 | 5.940 | 5.940 | 3,352,179 |
| 2024-01-11 | 5.870 | 5.950 | 5.790 | 5.920 | 5.920 | 3,280,108 |
| 2024-01-10 | 5.890 | 5.970 | 5.810 | 5.870 | 5.870 | 3,691,365 |
| 2024-01-09 | 5.840 | 5.960 | 5.820 | 5.910 | 5.910 | 4,451,452 |
| 2024-01-08 | 5.940 | 5.980 | 5.830 | 5.840 | 5.840 | 4,060,876 |
| 2024-01-05 | 6.080 | 6.110 | 5.930 | 5.960 | 5.960 | 4,612,896 |
| 2024-01-04 | 6.090 | 6.120 | 6.020 | 6.080 | 6.080 | 4,954,992 |
| 2024-01-03 | 6.010 | 6.100 | 5.940 | 6.090 | 6.090 | 7,470,008 |
| 2024-01-02 | 5.810 | 6.020 | 5.790 | 6.010 | 6.010 | 5,967,660 |
| 2023-12-29 | 5.790 | 5.840 | 5.740 | 5.810 | 5.810 | 3,318,488 |
| 2023-12-28 | 5.540 | 5.780 | 5.520 | 5.770 | 5.770 | 5,122,124 |
| 2023-12-27 | 5.620 | 5.620 | 5.530 | 5.560 | 5.560 | 2,623,532 |
| 2023-12-26 | 5.600 | 5.640 | 5.540 | 5.600 | 5.600 | 3,461,436 |
| 2023-12-25 | 5.710 | 5.740 | 5.520 | 5.600 | 5.600 | 5,108,408 |
| 2023-12-22 | 5.810 | 5.830 | 5.650 | 5.690 | 5.690 | 5,576,447 |
| 2023-12-21 | 5.740 | 5.830 | 5.620 | 5.790 | 5.790 | 4,992,660 |
| 2023-12-20 | 5.760 | 5.880 | 5.730 | 5.740 | 5.740 | 4,408,918 |
| 2023-12-19 | 5.880 | 5.900 | 5.720 | 5.780 | 5.780 | 6,180,932 |
| 2023-12-18 | 6.050 | 6.100 | 5.840 | 5.880 | 5.880 | 9,830,700 |
| 2023-12-15 | 6.150 | 6.270 | 6.030 | 6.130 | 6.130 | 14,329,864 |
| 2023-12-14 | 5.940 | 6.230 | 5.920 | 6.140 | 6.140 | 9,218,229 |
| 2023-12-13 | 5.860 | 6.070 | 5.840 | 5.920 | 5.920 | 6,222,321 |
| 2023-12-12 | 5.820 | 5.900 | 5.720 | 5.860 | 5.860 | 3,979,152 |
| 2023-12-11 | 5.760 | 5.820 | 5.700 | 5.780 | 5.780 | 7,081,048 |
| 2023-12-08 | 5.990 | 6.050 | 5.790 | 5.790 | 5.790 | 6,355,311 |
| 2023-12-07 | 6.060 | 6.070 | 5.920 | 5.990 | 5.990 | 4,392,628 |
| 2023-12-06 | 5.980 | 6.140 | 5.970 | 6.060 | 6.060 | 4,819,448 |
| 2023-12-05 | 6.110 | 6.140 | 5.940 | 5.970 | 5.970 | 4,307,464 |
| 2023-12-04 | 6.100 | 6.140 | 6.070 | 6.110 | 6.110 | 3,670,182 |
| 2023-12-01 | 6.070 | 6.100 | 6.040 | 6.080 | 6.080 | 2,804,056 |
| 2023-11-30 | 6.160 | 6.170 | 6.030 | 6.050 | 6.050 | 3,404,764 |
| 2023-11-29 | 6.150 | 6.230 | 6.110 | 6.140 | 6.140 | 3,195,080 |
| 2023-11-28 | 6.090 | 6.180 | 6.060 | 6.150 | 6.150 | 3,109,123 |
| 2023-11-27 | 6.170 | 6.200 | 6.080 | 6.090 | 6.090 | 3,633,184 |
| 2023-11-24 | 6.220 | 6.250 | 6.150 | 6.170 | 6.170 | 3,103,976 |
| 2023-11-23 | 6.210 | 6.270 | 6.170 | 6.200 | 6.200 | 3,814,944 |
| 2023-11-22 | 6.220 | 6.270 | 6.190 | 6.190 | 6.190 | 3,610,712 |
| 2023-11-21 | 6.280 | 6.300 | 6.210 | 6.220 | 6.220 | 2,875,120 |
| 2023-11-20 | 6.290 | 6.300 | 6.210 | 6.280 | 6.280 | 3,295,840 |
| 2023-11-17 | 6.180 | 6.350 | 6.180 | 6.280 | 6.280 | 4,681,560 |
| 2023-11-16 | 6.170 | 6.360 | 6.140 | 6.200 | 6.200 | 6,183,696 |
| 2023-11-15 | 6.150 | 6.220 | 6.140 | 6.180 | 6.180 | 3,050,920 |
| 2023-11-14 | 6.100 | 6.160 | 6.090 | 6.140 | 6.140 | 2,768,944 |
| 2023-11-13 | 6.130 | 6.170 | 6.090 | 6.120 | 6.120 | 2,949,676 |
| 2023-11-10 | 6.120 | 6.160 | 6.060 | 6.130 | 6.130 | 4,258,300 |
| 2023-11-09 | 6.200 | 6.240 | 6.080 | 6.110 | 6.110 | 4,279,136 |
| 2023-11-08 | 6.160 | 6.360 | 6.140 | 6.220 | 6.220 | 7,466,824 |
| 2023-11-07 | 6.130 | 6.180 | 6.070 | 6.160 | 6.160 | 4,247,596 |
| 2023-11-06 | 6.140 | 6.180 | 6.080 | 6.120 | 6.120 | 3,738,472 |
| 2023-11-03 | 6.050 | 6.160 | 6.020 | 6.080 | 6.080 | 4,941,964 |
| 2023-11-02 | 5.990 | 6.080 | 5.990 | 6.030 | 6.030 | 5,746,984 |
| 2023-11-01 | 5.940 | 6.060 | 5.930 | 6.010 | 6.010 | 4,551,376 |
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.