BECE Legend Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 14.990 | 15.450 | 14.980 | 15.250 | 10.893 | 3,988,404 |
| 2022-08-03 | 14.950 | 15.520 | 14.920 | 14.970 | 10.693 | 6,585,740 |
| 2022-08-02 | 15.390 | 15.600 | 14.630 | 14.870 | 10.621 | 10,141,355 |
| 2022-08-01 | 15.710 | 15.880 | 15.340 | 15.580 | 11.129 | 9,470,582 |
| 2022-07-29 | 16.060 | 16.250 | 15.630 | 15.660 | 11.186 | 7,480,760 |
| 2022-07-28 | 15.750 | 16.280 | 15.480 | 15.970 | 11.407 | 10,251,283 |
| 2022-07-27 | 15.600 | 16.000 | 15.450 | 15.600 | 11.143 | 7,604,324 |
| 2022-07-26 | 15.410 | 15.790 | 15.210 | 15.670 | 11.193 | 6,740,718 |
| 2022-07-25 | 15.750 | 15.800 | 15.330 | 15.450 | 11.036 | 5,371,856 |
| 2022-07-22 | 15.930 | 15.950 | 15.570 | 15.750 | 11.250 | 5,199,315 |
| 2022-07-21 | 16.140 | 16.200 | 15.550 | 15.590 | 11.136 | 7,263,424 |
| 2022-07-20 | 15.320 | 16.060 | 15.270 | 15.930 | 11.379 | 9,357,628 |
| 2022-07-19 | 14.980 | 15.660 | 14.950 | 15.310 | 10.936 | 8,588,388 |
| 2022-07-18 | 14.550 | 15.080 | 14.540 | 14.900 | 10.643 | 6,505,941 |
| 2022-07-15 | 14.520 | 15.000 | 14.410 | 14.660 | 10.471 | 8,237,236 |
| 2022-07-14 | 14.960 | 15.220 | 14.450 | 14.520 | 10.371 | 10,548,328 |
| 2022-07-13 | 14.290 | 14.560 | 14.200 | 14.490 | 10.350 | 3,205,132 |
| 2022-07-12 | 14.410 | 14.630 | 14.180 | 14.320 | 10.229 | 4,550,364 |
| 2022-07-11 | 15.160 | 15.160 | 14.230 | 14.410 | 10.293 | 9,772,476 |
| 2022-07-08 | 15.220 | 15.520 | 15.090 | 15.170 | 10.836 | 4,372,396 |
| 2022-07-07 | 15.590 | 15.730 | 14.990 | 15.000 | 10.714 | 9,671,676 |
| 2022-07-06 | 16.100 | 16.300 | 15.330 | 15.400 | 11.000 | 12,948,684 |
| 2022-07-05 | 16.200 | 16.340 | 15.810 | 16.230 | 11.593 | 13,939,095 |
| 2022-07-04 | 16.200 | 16.330 | 15.850 | 16.190 | 11.564 | 11,227,388 |
| 2022-07-01 | 15.830 | 16.420 | 15.770 | 16.280 | 11.629 | 9,255,040 |
| 2022-06-30 | 15.750 | 16.050 | 15.620 | 15.640 | 11.171 | 5,291,104 |
| 2022-06-29 | 15.720 | 16.030 | 15.550 | 15.580 | 11.129 | 7,750,092 |
| 2022-06-28 | 15.750 | 16.000 | 15.720 | 15.910 | 11.364 | 7,512,568 |
| 2022-06-27 | 16.100 | 16.240 | 15.650 | 15.800 | 11.286 | 7,071,652 |
| 2022-06-24 | 16.300 | 16.360 | 15.810 | 16.090 | 11.493 | 6,588,988 |
| 2022-06-23 | 15.780 | 16.220 | 15.730 | 16.180 | 11.557 | 5,215,658 |
| 2022-06-22 | 15.780 | 16.680 | 15.780 | 15.820 | 11.300 | 6,917,484 |
| 2022-06-21 | 16.680 | 16.780 | 16.000 | 16.090 | 11.493 | 8,355,027 |
| 2022-06-20 | 16.470 | 16.640 | 16.110 | 16.560 | 11.829 | 9,797,060 |
| 2022-06-17 | 15.890 | 16.290 | 15.780 | 16.200 | 11.571 | 6,733,328 |
| 2022-06-16 | 16.130 | 16.130 | 15.680 | 15.900 | 11.357 | 5,973,639 |
| 2022-06-15 | 16.300 | 16.340 | 15.850 | 15.920 | 11.371 | 10,232,124 |
| 2022-06-14 | 16.500 | 16.610 | 15.800 | 16.330 | 11.664 | 9,959,807 |
| 2022-06-13 | 16.400 | 17.330 | 16.290 | 16.540 | 11.814 | 10,836,477 |
| 2022-06-10 | 16.150 | 16.480 | 15.940 | 16.400 | 11.714 | 14,093,818 |
| 2022-06-09 | 16.060 | 16.260 | 15.810 | 16.160 | 11.543 | 7,665,119 |
| 2022-06-08 | 15.680 | 16.200 | 15.650 | 16.060 | 11.471 | 12,353,359 |
| 2022-06-07 | 15.100 | 16.250 | 15.100 | 15.610 | 11.150 | 17,764,969 |
| 2022-06-06 | 14.570 | 15.470 | 14.500 | 15.360 | 10.971 | 7,988,302 |
| 2022-06-02 | 14.800 | 14.830 | 14.500 | 14.610 | 10.436 | 6,001,826 |
| 2022-06-01 | 14.520 | 15.050 | 14.300 | 14.750 | 10.536 | 6,534,584 |
| 2022-05-31 | 14.290 | 14.660 | 14.050 | 14.600 | 10.429 | 6,983,191 |
| 2022-05-30 | 14.480 | 14.630 | 14.050 | 14.190 | 10.136 | 4,497,495 |
| 2022-05-27 | 14.160 | 14.470 | 14.160 | 14.400 | 10.286 | 4,021,360 |
| 2022-05-26 | 14.140 | 14.480 | 14.100 | 14.150 | 10.107 | 4,151,084 |
| 2022-05-25 | 14.430 | 14.500 | 14.070 | 14.250 | 10.179 | 3,934,616 |
| 2022-05-24 | 14.880 | 14.930 | 14.050 | 14.080 | 10.057 | 6,424,100 |
| 2022-05-23 | 14.330 | 14.680 | 14.320 | 14.640 | 10.457 | 5,505,948 |
| 2022-05-20 | 14.250 | 14.460 | 14.110 | 14.310 | 10.221 | 4,534,964 |
| 2022-05-19 | 13.430 | 14.380 | 13.400 | 14.290 | 10.207 | 7,471,252 |
| 2022-05-18 | 13.880 | 13.970 | 13.580 | 13.690 | 9.779 | 6,074,380 |
| 2022-05-17 | 14.180 | 14.230 | 13.790 | 13.800 | 9.857 | 9,113,220 |
| 2022-05-16 | 13.970 | 14.330 | 13.920 | 14.180 | 10.129 | 12,612,768 |
| 2022-05-13 | 13.570 | 14.050 | 13.330 | 13.940 | 9.957 | 5,390,418 |
| 2022-05-12 | 13.230 | 13.570 | 13.120 | 13.570 | 9.693 | 6,634,614 |
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.