Better Life Commercial Chain Share Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	3.680	3.800	3.670	3.760	3.760	16,714,123
2024-01-24	3.860	3.870	3.640	3.730	3.730	21,469,675
2024-01-23	3.780	3.860	3.760	3.830	3.830	9,451,713
2024-01-22	4.010	4.020	3.820	3.840	3.840	14,528,600
2024-01-19	3.950	4.090	3.920	4.020	4.020	12,372,834
2024-01-18	3.980	4.010	3.850	3.970	3.970	13,541,037
2024-01-17	4.130	4.150	3.990	4.020	4.020	14,296,000
2024-01-16	3.930	4.140	3.910	4.140	4.140	20,329,330
2024-01-15	3.890	3.970	3.870	3.940	3.940	7,172,311
2024-01-12	3.970	4.010	3.930	3.930	3.930	7,290,705
2024-01-11	4.040	4.040	3.950	3.970	3.970	9,265,035
2024-01-10	4.040	4.040	3.950	4.010	4.010	8,932,783
2024-01-09	4.030	4.100	4.000	4.040	4.040	10,637,300
2024-01-08	4.050	4.070	3.970	3.990	3.990	9,658,200
2024-01-05	4.040	4.160	4.020	4.070	4.070	13,429,400
2024-01-04	3.940	4.090	3.920	4.040	4.040	14,671,828
2024-01-03	4.000	4.010	3.890	3.950	3.950	9,363,900
2024-01-02	4.030	4.060	3.980	4.010	4.010	9,132,705
2023-12-29	3.960	4.080	3.960	4.040	4.040	11,868,600
2023-12-28	3.910	4.000	3.910	3.970	3.970	12,878,848
2023-12-27	3.810	4.020	3.690	3.960	3.960	19,982,333
2023-12-26	3.800	3.880	3.800	3.830	3.830	8,985,404
2023-12-25	3.810	3.880	3.800	3.820	3.820	10,426,752
2023-12-22	3.880	3.890	3.770	3.790	3.790	17,846,061
2023-12-21	3.960	3.970	3.780	3.910	3.910	23,837,013
2023-12-20	3.970	4.050	3.950	3.980	3.980	11,049,200
2023-12-19	3.970	4.020	3.940	3.990	3.990	13,622,191
2023-12-18	4.220	4.220	4.010	4.010	4.010	20,169,940
2023-12-15	4.270	4.330	4.220	4.220	4.220	13,040,425
2023-12-14	4.170	4.340	4.150	4.270	4.270	22,327,811
2023-12-13	4.200	4.230	4.110	4.130	4.130	14,160,255
2023-12-12	4.080	4.220	4.070	4.210	4.210	19,850,425
2023-12-11	4.000	4.080	3.960	4.070	4.070	17,961,134
2023-12-08	4.240	4.260	4.050	4.050	4.050	39,689,134
2023-12-07	4.230	4.300	4.180	4.260	4.260	16,469,773
2023-12-06	4.450	4.450	4.250	4.250	4.250	41,073,286
2023-12-05	4.690	4.690	4.470	4.470	4.470	26,215,300
2023-12-04	4.700	4.720	4.650	4.710	4.710	9,935,905
2023-12-01	4.660	4.730	4.640	4.680	4.680	12,314,364
2023-11-30	4.680	4.710	4.640	4.670	4.670	12,997,330
2023-11-29	4.590	4.780	4.580	4.710	4.710	22,506,685
2023-11-28	4.580	4.620	4.550	4.600	4.600	11,257,035
2023-11-27	4.620	4.640	4.580	4.590	4.590	12,303,952
2023-11-24	4.610	4.660	4.590	4.630	4.630	11,625,210
2023-11-23	4.620	4.650	4.560	4.620	4.620	14,362,505
2023-11-22	4.690	4.690	4.590	4.610	4.610	18,971,207
2023-11-21	4.680	4.740	4.650	4.670	4.670	14,858,496
2023-11-20	4.690	4.740	4.610	4.700	4.700	17,279,321
2023-11-17	4.730	4.730	4.650	4.670	4.670	17,722,764
2023-11-16	4.690	4.770	4.690	4.740	4.740	15,008,076
2023-11-15	4.770	4.780	4.700	4.710	4.710	16,228,969
2023-11-14	4.720	4.810	4.720	4.750	4.750	18,226,590
2023-11-13	4.850	4.860	4.620	4.750	4.750	29,604,707
2023-11-10	4.820	4.920	4.770	4.820	4.820	26,690,726
2023-11-09	4.830	4.930	4.790	4.840	4.840	33,637,294
2023-11-08	4.870	4.930	4.760	4.790	4.790	46,186,640
2023-11-07	4.700	4.880	4.680	4.880	4.880	51,674,656
2023-11-06	4.600	4.810	4.570	4.650	4.650	60,751,327
2023-11-03	4.480	4.700	4.480	4.620	4.620	110,918,536
2023-11-02	4.480	4.480	4.480	4.480	4.480	1,701,200

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.