Better Life Commercial Chain Share Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 3.300 | 3.310 | 3.220 | 3.220 | 3.220 | 60,038,314 |
| 2026-10-21 | 3.310 | 3.370 | 3.300 | 3.310 | 3.310 | 54,658,677 |
| 2026-10-20 | 3.280 | 3.350 | 3.240 | 3.310 | 3.310 | 59,692,728 |
| 2026-10-19 | 3.270 | 3.320 | 3.250 | 3.290 | 3.290 | 48,625,492 |
| 2026-10-16 | 3.400 | 3.420 | 3.270 | 3.300 | 3.300 | 76,158,750 |
| 2026-10-15 | 3.390 | 3.440 | 3.350 | 3.370 | 3.370 | 58,133,246 |
| 2026-10-14 | 3.510 | 3.540 | 3.440 | 3.450 | 3.450 | 63,000,012 |
| 2026-10-13 | 3.440 | 3.550 | 3.390 | 3.530 | 3.530 | 76,610,211 |
| 2026-10-12 | 3.590 | 3.650 | 3.450 | 3.460 | 3.460 | 88,936,508 |
| 2026-10-09 | 3.430 | 3.600 | 3.410 | 3.580 | 3.580 | 108,479,102 |
| 2026-10-08 | 3.450 | 3.510 | 3.410 | 3.430 | 3.430 | 52,432,766 |
| 2026-09-30 | 3.430 | 3.460 | 3.350 | 3.450 | 3.450 | 57,976,121 |
| 2026-09-29 | 3.350 | 3.410 | 3.340 | 3.390 | 3.390 | 51,240,609 |
| 2026-09-28 | 3.440 | 3.450 | 3.330 | 3.350 | 3.350 | 59,177,703 |
| 2026-09-24 | 3.470 | 3.500 | 3.410 | 3.440 | 3.440 | 57,137,145 |
| 2026-09-23 | 3.550 | 3.560 | 3.460 | 3.480 | 3.480 | 67,503,523 |
| 2026-09-22 | 3.580 | 3.610 | 3.510 | 3.560 | 3.560 | 76,856,273 |
| 2026-09-21 | 3.500 | 3.600 | 3.500 | 3.590 | 3.590 | 90,652,578 |
| 2026-09-18 | 3.480 | 3.580 | 3.440 | 3.510 | 3.510 | 102,865,312 |
| 2026-09-17 | 3.450 | 3.500 | 3.420 | 3.470 | 3.470 | 64,106,613 |
| 2026-09-16 | 3.460 | 3.490 | 3.360 | 3.490 | 3.490 | 84,659,273 |
| 2026-09-15 | 3.670 | 3.680 | 3.430 | 3.440 | 3.440 | 141,383,141 |
| 2026-09-14 | 3.670 | 3.820 | 3.600 | 3.650 | 3.650 | 107,854,992 |
| 2026-09-11 | 3.870 | 3.920 | 3.650 | 3.680 | 3.680 | 125,059,859 |
| 2026-09-10 | 3.950 | 4.000 | 3.830 | 3.890 | 3.890 | 104,664,422 |
| 2026-09-09 | 4.000 | 4.040 | 3.920 | 3.970 | 3.970 | 145,249,031 |
| 2026-09-08 | 3.940 | 4.310 | 3.940 | 4.060 | 4.060 | 238,764,531 |
| 2026-09-07 | 3.800 | 3.970 | 3.790 | 3.930 | 3.930 | 147,848,812 |
| 2026-09-04 | 3.750 | 3.860 | 3.680 | 3.800 | 3.800 | 133,527,016 |
| 2026-09-03 | 3.770 | 3.850 | 3.730 | 3.780 | 3.780 | 125,861,453 |
| 2026-09-02 | 3.850 | 3.900 | 3.750 | 3.760 | 3.760 | 96,270,719 |
| 2026-09-01 | 3.740 | 3.920 | 3.740 | 3.870 | 3.870 | 150,971,719 |
| 2026-08-31 | 3.820 | 3.840 | 3.700 | 3.720 | 3.720 | 85,103,234 |
| 2026-08-28 | 3.700 | 3.820 | 3.670 | 3.800 | 3.800 | 88,867,102 |
| 2026-08-27 | 3.650 | 3.740 | 3.610 | 3.700 | 3.700 | 77,265,930 |
| 2026-08-26 | 3.660 | 3.750 | 3.650 | 3.670 | 3.670 | 85,943,602 |
| 2026-08-25 | 3.490 | 3.710 | 3.480 | 3.680 | 3.680 | 127,486,195 |
| 2026-08-24 | 3.530 | 3.550 | 3.460 | 3.490 | 3.490 | 57,226,969 |
| 2026-08-21 | 3.610 | 3.620 | 3.520 | 3.540 | 3.540 | 66,562,695 |
| 2026-08-20 | 3.590 | 3.670 | 3.550 | 3.640 | 3.640 | 96,240,992 |
| 2026-08-19 | 3.770 | 3.800 | 3.540 | 3.550 | 3.550 | 102,648,125 |
| 2026-08-18 | 3.810 | 3.890 | 3.740 | 3.760 | 3.760 | 113,415,406 |
| 2026-08-17 | 3.710 | 3.810 | 3.640 | 3.780 | 3.780 | 95,764,445 |
| 2026-08-14 | 3.850 | 3.860 | 3.700 | 3.730 | 3.730 | 116,618,844 |
| 2026-08-13 | 3.930 | 4.020 | 3.880 | 3.880 | 3.880 | 169,470,859 |
| 2026-08-12 | 3.830 | 4.000 | 3.810 | 3.950 | 3.950 | 238,684,156 |
| 2026-08-11 | 3.750 | 4.060 | 3.690 | 3.890 | 3.890 | 225,241,750 |
| 2026-08-10 | 3.670 | 3.760 | 3.650 | 3.750 | 3.750 | 79,190,945 |
| 2026-08-07 | 3.680 | 3.690 | 3.580 | 3.660 | 3.660 | 66,308,688 |
| 2026-08-06 | 3.770 | 3.780 | 3.630 | 3.680 | 3.680 | 91,936,008 |
| 2026-08-05 | 3.740 | 3.810 | 3.720 | 3.780 | 3.780 | 83,413,344 |
| 2026-08-04 | 3.770 | 3.790 | 3.720 | 3.750 | 3.750 | 67,625,656 |
| 2026-08-03 | 3.710 | 3.770 | 3.670 | 3.750 | 3.750 | 68,312,453 |
| 2026-07-31 | 3.630 | 3.730 | 3.560 | 3.710 | 3.710 | 108,142,961 |
| 2026-07-30 | 3.670 | 3.850 | 3.630 | 3.640 | 3.640 | 144,272,828 |
| 2026-07-29 | 3.640 | 3.780 | 3.630 | 3.700 | 3.700 | 125,681,758 |
| 2026-07-28 | 3.540 | 3.660 | 3.520 | 3.630 | 3.630 | 94,247,312 |
| 2026-07-27 | 3.350 | 3.590 | 3.350 | 3.570 | 3.570 | 121,099,039 |
| 2026-07-24 | 3.490 | 3.550 | 3.360 | 3.370 | 3.370 | 85,314,289 |
| 2026-07-23 | 3.430 | 3.540 | 3.380 | 3.530 | 3.530 | 91,815,656 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-20 | 0.1000 CNY |
| 2021-06-02 | 0.1000 CNY |
| 2020-06-12 | 0.1000 CNY |
| 2019-06-28 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.