Better Life Commercial Chain Share Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4.040 | 4.190 | 4.030 | 4.090 | 4.090 | 20,752,070 |
| 2024-04-29 | 4.170 | 4.320 | 4.060 | 4.200 | 4.200 | 21,729,552 |
| 2024-04-26 | 4.060 | 4.190 | 4.000 | 4.190 | 4.190 | 22,335,577 |
| 2024-04-25 | 4.240 | 4.290 | 4.090 | 4.120 | 4.120 | 32,419,777 |
| 2024-04-24 | 4.300 | 4.520 | 4.230 | 4.310 | 4.310 | 39,555,681 |
| 2024-04-23 | 4.320 | 4.430 | 4.230 | 4.370 | 4.370 | 42,392,065 |
| 2024-04-22 | 3.990 | 4.220 | 3.980 | 4.220 | 4.220 | 27,788,836 |
| 2024-04-19 | 4.250 | 4.250 | 4.010 | 4.020 | 4.020 | 40,687,469 |
| 2024-04-18 | 4.060 | 4.220 | 4.060 | 4.220 | 4.220 | 39,353,020 |
| 2024-04-17 | 4.050 | 4.110 | 3.890 | 4.020 | 4.020 | 32,743,028 |
| 2024-04-16 | 4.030 | 4.150 | 3.960 | 4.050 | 4.050 | 37,007,376 |
| 2024-04-15 | 3.860 | 4.040 | 3.820 | 3.990 | 3.990 | 37,024,096 |
| 2024-04-12 | 3.750 | 3.870 | 3.720 | 3.870 | 3.870 | 25,372,120 |
| 2024-04-11 | 3.650 | 3.760 | 3.560 | 3.690 | 3.690 | 14,738,220 |
| 2024-04-10 | 3.800 | 3.830 | 3.670 | 3.670 | 3.670 | 27,418,039 |
| 2024-04-09 | 3.780 | 3.980 | 3.600 | 3.860 | 3.860 | 40,315,841 |
| 2024-04-08 | 4.000 | 4.110 | 3.780 | 3.790 | 3.790 | 42,684,765 |
| 2024-04-03 | 4.080 | 4.080 | 3.890 | 3.980 | 3.980 | 62,595,565 |
| 2024-04-02 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 3,007,700 |
| 2024-04-01 | 3.610 | 3.700 | 3.570 | 3.700 | 3.700 | 16,494,968 |
| 2024-03-29 | 3.370 | 3.540 | 3.370 | 3.520 | 3.520 | 12,694,868 |
| 2024-03-28 | 3.190 | 3.530 | 3.190 | 3.370 | 3.370 | 34,992,257 |
| 2024-03-27 | 3.530 | 3.530 | 3.360 | 3.360 | 3.360 | 13,112,400 |
| 2024-03-26 | 3.730 | 3.750 | 3.540 | 3.540 | 3.540 | 15,234,900 |
| 2024-03-25 | 3.870 | 3.870 | 3.730 | 3.730 | 3.730 | 12,946,300 |
| 2024-03-22 | 3.870 | 3.910 | 3.780 | 3.860 | 3.860 | 19,530,007 |
| 2024-03-21 | 3.690 | 3.860 | 3.680 | 3.860 | 3.860 | 22,466,894 |
| 2024-03-20 | 3.630 | 3.700 | 3.580 | 3.680 | 3.680 | 12,773,002 |
| 2024-03-19 | 3.680 | 3.780 | 3.610 | 3.630 | 3.630 | 16,673,800 |
| 2024-03-18 | 3.560 | 3.800 | 3.560 | 3.690 | 3.690 | 21,546,652 |
| 2024-03-15 | 3.720 | 3.790 | 3.540 | 3.620 | 3.620 | 36,387,445 |
| 2024-03-14 | 3.490 | 3.610 | 3.430 | 3.610 | 3.610 | 17,822,435 |
| 2024-03-13 | 3.280 | 3.440 | 3.250 | 3.440 | 3.440 | 17,696,712 |
| 2024-03-12 | 3.230 | 3.300 | 3.180 | 3.280 | 3.280 | 16,752,900 |
| 2024-03-11 | 3.200 | 3.300 | 3.180 | 3.270 | 3.270 | 11,063,132 |
| 2024-03-08 | 3.220 | 3.280 | 3.190 | 3.210 | 3.210 | 12,110,930 |
| 2024-03-07 | 3.250 | 3.270 | 3.090 | 3.150 | 3.150 | 16,992,074 |
| 2024-03-06 | 3.180 | 3.300 | 3.160 | 3.240 | 3.240 | 13,686,081 |
| 2024-03-05 | 3.270 | 3.340 | 3.190 | 3.190 | 3.190 | 21,421,607 |
| 2024-03-04 | 3.370 | 3.430 | 3.310 | 3.360 | 3.360 | 13,149,228 |
| 2024-03-01 | 3.290 | 3.420 | 3.260 | 3.370 | 3.370 | 20,718,400 |
| 2024-02-29 | 3.030 | 3.280 | 3.010 | 3.280 | 3.280 | 33,107,608 |
| 2024-02-28 | 3.350 | 3.400 | 3.120 | 3.120 | 3.120 | 28,298,973 |
| 2024-02-27 | 3.350 | 3.530 | 3.250 | 3.280 | 3.280 | 30,497,992 |
| 2024-02-26 | 3.270 | 3.370 | 3.220 | 3.370 | 3.370 | 24,034,763 |
| 2024-02-23 | 3.050 | 3.210 | 3.020 | 3.210 | 3.210 | 22,589,407 |
| 2024-02-22 | 3.000 | 3.060 | 2.920 | 3.060 | 3.060 | 37,843,086 |
| 2024-02-21 | 2.910 | 2.910 | 2.850 | 2.910 | 2.910 | 6,861,810 |
| 2024-02-20 | 2.680 | 2.770 | 2.650 | 2.770 | 2.770 | 16,413,793 |
| 2024-02-19 | 2.540 | 2.670 | 2.440 | 2.640 | 2.640 | 26,904,180 |
| 2024-02-08 | 2.430 | 2.570 | 2.420 | 2.540 | 2.540 | 36,962,227 |
| 2024-02-07 | 2.700 | 2.750 | 2.550 | 2.550 | 2.550 | 25,515,162 |
| 2024-02-06 | 2.680 | 2.820 | 2.680 | 2.680 | 2.680 | 31,426,962 |
| 2024-02-05 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 499,500 |
| 2024-02-02 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 3,218,700 |
| 2024-02-01 | 3.130 | 3.130 | 3.130 | 3.130 | 3.130 | 2,979,800 |
| 2024-01-31 | 3.360 | 3.410 | 3.290 | 3.290 | 3.290 | 9,155,600 |
| 2024-01-30 | 3.630 | 3.630 | 3.460 | 3.460 | 3.460 | 15,020,700 |
| 2024-01-29 | 3.800 | 3.810 | 3.640 | 3.640 | 3.640 | 13,532,400 |
| 2024-01-26 | 3.750 | 3.870 | 3.720 | 3.830 | 3.830 | 12,129,167 |
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.