Better Life Commercial Chain Share Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 3.110 | 3.110 | 3.060 | 3.070 | 3.070 | 4,258,320 |
| 2024-07-26 | 3.080 | 3.130 | 3.080 | 3.100 | 3.100 | 4,690,002 |
| 2024-07-25 | 3.120 | 3.140 | 3.080 | 3.080 | 3.080 | 6,244,300 |
| 2024-07-24 | 3.190 | 3.220 | 3.090 | 3.150 | 3.150 | 7,181,300 |
| 2024-07-23 | 3.210 | 3.280 | 3.210 | 3.220 | 3.220 | 6,929,900 |
| 2024-07-22 | 3.250 | 3.300 | 3.200 | 3.230 | 3.230 | 8,648,320 |
| 2024-07-19 | 3.200 | 3.320 | 3.180 | 3.270 | 3.270 | 15,397,339 |
| 2024-07-18 | 3.190 | 3.230 | 3.150 | 3.230 | 3.230 | 14,270,039 |
| 2024-07-17 | 3.170 | 3.180 | 3.060 | 3.080 | 3.080 | 8,818,400 |
| 2024-07-16 | 3.180 | 3.190 | 3.140 | 3.180 | 3.180 | 5,788,950 |
| 2024-07-15 | 3.240 | 3.240 | 3.160 | 3.170 | 3.170 | 6,390,800 |
| 2024-07-12 | 3.270 | 3.280 | 3.220 | 3.250 | 3.250 | 6,299,000 |
| 2024-07-11 | 3.310 | 3.310 | 3.250 | 3.280 | 3.280 | 7,666,080 |
| 2024-07-10 | 3.270 | 3.310 | 3.220 | 3.270 | 3.270 | 7,140,300 |
| 2024-07-09 | 3.310 | 3.340 | 3.180 | 3.300 | 3.300 | 7,175,153 |
| 2024-07-08 | 3.370 | 3.380 | 3.300 | 3.310 | 3.310 | 3,560,370 |
| 2024-07-05 | 3.280 | 3.390 | 3.280 | 3.370 | 3.370 | 4,420,472 |
| 2024-07-04 | 3.390 | 3.410 | 3.300 | 3.300 | 3.300 | 5,802,400 |
| 2024-07-03 | 3.360 | 3.470 | 3.310 | 3.410 | 3.410 | 8,162,400 |
| 2024-07-02 | 3.530 | 3.530 | 3.350 | 3.390 | 3.390 | 9,719,800 |
| 2024-07-01 | 3.360 | 3.420 | 3.350 | 3.380 | 3.380 | 5,082,870 |
| 2024-06-28 | 3.280 | 3.350 | 3.250 | 3.330 | 3.330 | 8,413,175 |
| 2024-06-27 | 3.430 | 3.450 | 3.310 | 3.310 | 3.310 | 7,760,700 |
| 2024-06-26 | 3.580 | 3.650 | 3.380 | 3.450 | 3.450 | 13,138,620 |
| 2024-06-25 | 3.390 | 3.530 | 3.350 | 3.520 | 3.520 | 16,344,560 |
| 2024-06-24 | 3.290 | 3.470 | 3.170 | 3.370 | 3.370 | 13,148,831 |
| 2024-06-21 | 3.380 | 3.390 | 3.310 | 3.310 | 3.310 | 7,836,400 |
| 2024-06-20 | 3.550 | 3.550 | 3.360 | 3.390 | 3.390 | 10,616,052 |
| 2024-06-19 | 3.520 | 3.570 | 3.480 | 3.520 | 3.520 | 6,196,950 |
| 2024-06-18 | 3.560 | 3.570 | 3.510 | 3.530 | 3.530 | 7,484,500 |
| 2024-06-17 | 3.470 | 3.650 | 3.450 | 3.580 | 3.580 | 10,723,330 |
| 2024-06-14 | 3.480 | 3.550 | 3.420 | 3.490 | 3.490 | 8,894,471 |
| 2024-06-13 | 3.540 | 3.580 | 3.450 | 3.480 | 3.480 | 10,690,880 |
| 2024-06-12 | 3.320 | 3.490 | 3.320 | 3.490 | 3.490 | 9,825,100 |
| 2024-06-11 | 3.220 | 3.320 | 3.170 | 3.320 | 3.320 | 7,589,572 |
| 2024-06-07 | 3.250 | 3.280 | 3.110 | 3.240 | 3.240 | 8,476,126 |
| 2024-06-06 | 3.350 | 3.350 | 3.160 | 3.180 | 3.180 | 13,002,120 |
| 2024-06-05 | 3.300 | 3.390 | 3.300 | 3.330 | 3.330 | 9,783,039 |
| 2024-06-04 | 3.310 | 3.360 | 3.240 | 3.290 | 3.290 | 10,768,076 |
| 2024-06-03 | 3.450 | 3.470 | 3.320 | 3.370 | 3.370 | 11,546,760 |
| 2024-05-31 | 3.410 | 3.520 | 3.390 | 3.490 | 3.490 | 9,594,560 |
| 2024-05-30 | 3.450 | 3.450 | 3.320 | 3.380 | 3.380 | 8,680,050 |
| 2024-05-29 | 3.430 | 3.540 | 3.290 | 3.390 | 3.390 | 19,979,434 |
| 2024-05-28 | 3.460 | 3.630 | 3.430 | 3.440 | 3.440 | 18,843,700 |
| 2024-05-27 | 3.620 | 3.770 | 3.610 | 3.610 | 3.610 | 15,170,600 |
| 2024-05-24 | 3.780 | 3.930 | 3.730 | 3.800 | 3.800 | 20,773,024 |
| 2024-05-23 | 3.690 | 3.860 | 3.690 | 3.740 | 3.740 | 16,450,338 |
| 2024-05-22 | 3.770 | 3.830 | 3.700 | 3.710 | 3.710 | 14,095,557 |
| 2024-05-21 | 3.630 | 3.810 | 3.630 | 3.790 | 3.790 | 20,604,917 |
| 2024-05-20 | 3.580 | 3.730 | 3.550 | 3.630 | 3.630 | 12,736,312 |
| 2024-05-17 | 3.590 | 3.620 | 3.480 | 3.580 | 3.580 | 14,238,100 |
| 2024-05-16 | 3.630 | 3.760 | 3.590 | 3.610 | 3.610 | 33,765,457 |
| 2024-05-15 | 3.480 | 3.580 | 3.460 | 3.580 | 3.580 | 17,196,864 |
| 2024-05-14 | 3.290 | 3.410 | 3.280 | 3.410 | 3.410 | 16,817,400 |
| 2024-05-13 | 3.400 | 3.400 | 3.230 | 3.250 | 3.250 | 25,784,038 |
| 2024-05-10 | 3.570 | 3.610 | 3.400 | 3.400 | 3.400 | 27,724,495 |
| 2024-05-09 | 3.740 | 3.770 | 3.580 | 3.580 | 3.580 | 25,085,933 |
| 2024-05-08 | 3.630 | 3.830 | 3.540 | 3.770 | 3.770 | 28,349,698 |
| 2024-05-07 | 3.820 | 3.920 | 3.700 | 3.700 | 3.700 | 27,503,228 |
| 2024-05-06 | 4.090 | 4.190 | 3.890 | 3.890 | 3.890 | 37,824,073 |
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.