BECE Legend Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	23.100	23.590	22.900	23.050	11.760	9,096,981
2022-02-08	21.830	23.050	21.520	23.000	11.735	8,407,516
2022-02-07	20.980	22.200	20.970	21.790	11.117	6,590,537
2022-01-28	20.610	21.040	20.310	20.470	10.444	4,115,186
2022-01-27	20.780	21.300	20.500	20.850	10.638	8,035,021
2022-01-26	20.500	21.420	20.500	20.780	10.602	5,089,140
2022-01-25	21.450	21.570	20.590	20.650	10.536	2,850,233
2022-01-24	21.270	21.460	20.800	21.250	10.842	3,983,707
2022-01-21	20.600	21.350	20.200	21.080	10.755	5,207,132
2022-01-20	20.680	21.310	20.680	20.810	10.617	7,953,876
2022-01-19	21.770	21.770	20.600	20.800	10.612	4,506,245
2022-01-18	21.560	22.260	20.220	21.520	10.980	13,149,949
2022-01-17	23.830	24.090	21.010	21.110	10.770	17,438,904
2022-01-14	22.200	23.400	21.920	23.150	11.811	9,541,205
2022-01-13	22.540	22.770	22.080	22.200	11.327	5,958,009
2022-01-12	21.150	22.450	20.820	22.430	11.444	10,895,453
2022-01-11	20.960	21.390	19.730	21.150	10.791	4,259,132
2022-01-10	21.470	21.600	20.470	20.960	10.694	6,756,708
2022-01-07	22.390	22.550	20.990	21.470	10.954	6,280,733
2022-01-06	22.800	23.050	22.270	22.350	11.403	5,234,965
2022-01-05	22.970	23.500	22.210	22.800	11.633	5,287,985
2022-01-04	23.000	23.230	22.100	22.920	11.694	6,715,757
2021-12-31	22.310	23.250	22.150	22.980	11.725	6,544,057
2021-12-30	21.870	22.990	20.890	22.390	11.424	10,343,731
2021-12-29	22.610	22.750	21.600	21.810	11.128	4,738,300
2021-12-28	23.160	23.350	22.000	22.450	11.454	7,663,221
2021-12-27	23.790	23.790	22.620	22.800	11.633	6,763,176
2021-12-24	24.110	24.220	23.430	23.630	12.056	7,308,840
2021-12-23	23.700	24.090	23.540	23.620	12.051	6,748,672
2021-12-22	22.500	24.180	22.380	23.990	12.240	10,552,155
2021-12-21	22.410	22.790	22.070	22.420	11.439	5,777,619
2021-12-20	22.870	23.400	22.440	22.440	11.449	5,615,988
2021-12-17	24.000	24.300	23.450	23.450	11.964	5,364,910
2021-12-16	24.290	24.810	23.750	24.050	12.270	7,167,132
2021-12-15	22.990	24.700	22.990	24.130	12.311	9,445,620
2021-12-14	22.950	23.200	22.600	22.980	11.725	4,541,876
2021-12-13	22.580	23.270	22.500	22.770	11.617	10,549,925
2021-12-10	22.320	24.550	22.320	23.200	11.837	19,435,356
2021-12-09	22.030	22.760	21.760	22.320	11.388	7,941,920
2021-12-08	21.850	22.240	21.410	21.980	11.214	6,544,737
2021-12-07	21.200	22.200	20.300	21.850	11.148	13,840,541
2021-12-06	21.530	21.670	20.510	21.340	10.888	6,407,632
2021-12-03	20.970	21.200	20.710	20.990	10.709	2,709,505
2021-12-02	21.330	21.430	20.870	20.960	10.694	3,614,044
2021-12-01	21.670	21.670	20.850	21.250	10.842	4,847,277
2021-11-30	21.640	22.050	21.130	21.300	10.867	8,078,924
2021-11-29	20.350	22.080	20.010	21.650	11.046	11,780,864
2021-11-26	19.590	20.650	19.590	20.500	10.459	5,273,968
2021-11-25	19.910	20.030	19.520	19.600	10.000	3,359,637
2021-11-24	20.200	20.570	19.990	20.040	10.225	3,148,937
2021-11-23	20.050	20.550	19.780	20.350	10.383	4,366,880
2021-11-22	19.990	20.170	19.650	20.060	10.235	4,863,936
2021-11-19	20.980	20.980	19.640	19.950	10.179	8,945,440
2021-11-18	20.320	21.310	20.010	21.080	10.755	7,515,033
2021-11-17	19.610	20.530	19.490	20.530	10.475	6,425,085
2021-11-16	20.310	20.310	19.000	19.650	10.026	9,870,365
2021-11-15	20.620	21.280	20.260	20.430	10.424	5,796,896
2021-11-12	20.200	21.000	19.810	20.710	10.566	7,556,399
2021-11-11	19.990	20.280	19.770	19.910	10.158	4,444,497
2021-11-10	20.440	20.510	19.840	19.990	10.199	4,672,553

← NewerPage 20 of 21 · 1,219 trading daysOlder →

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.