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
2023-11-01	4.720	4.720	4.720	4.720	4.720	575,500
2023-10-31	4.970	4.970	4.970	4.970	4.970	1,194,200
2023-10-30	5.230	5.230	5.230	5.230	5.230	0
2023-10-27	5.080	5.270	5.050	5.230	5.230	45,309,656
2023-10-26	5.060	5.240	5.030	5.080	5.080	34,873,710
2023-10-25	5.080	5.270	5.080	5.140	5.140	39,895,563
2023-10-24	5.210	5.330	5.110	5.140	5.140	50,625,709
2023-10-23	5.110	5.570	5.100	5.240	5.240	78,127,837
2023-10-20	4.850	5.360	4.730	5.150	5.150	65,052,845
2023-10-19	4.980	4.980	4.780	4.870	4.870	35,461,781
2023-10-18	5.180	5.190	5.040	5.090	5.090	29,054,451
2023-10-17	5.180	5.260	5.140	5.220	5.220	37,667,363
2023-10-16	4.980	5.390	4.880	5.250	5.250	70,209,409
2023-10-13	5.030	5.110	4.970	5.000	5.000	35,304,684
2023-10-12	5.000	5.240	4.970	5.090	5.090	58,099,109
2023-10-11	5.020	5.140	4.980	5.030	5.030	73,972,757
2023-10-10	4.660	5.120	4.660	5.120	5.120	67,717,539
2023-10-09	4.830	4.840	4.600	4.650	4.650	30,971,803
2023-09-28	4.950	4.990	4.830	4.860	4.860	24,591,601
2023-09-27	4.990	5.070	4.900	4.910	4.910	34,676,601
2023-09-26	4.830	5.090	4.830	5.040	5.040	44,852,903
2023-09-25	4.850	4.980	4.810	4.920	4.920	46,070,021
2023-09-22	4.560	4.970	4.560	4.820	4.820	43,429,871
2023-09-21	4.610	4.640	4.560	4.590	4.590	10,032,890
2023-09-20	4.680	4.690	4.610	4.610	4.610	14,763,818
2023-09-19	4.800	4.830	4.720	4.720	4.720	19,364,100
2023-09-18	4.710	4.850	4.670	4.820	4.820	35,492,250
2023-09-15	4.630	4.740	4.600	4.720	4.720	21,950,753
2023-09-14	4.670	4.720	4.580	4.630	4.630	16,422,308
2023-09-13	4.680	4.760	4.650	4.690	4.690	17,474,994
2023-09-12	4.770	4.780	4.690	4.710	4.710	17,064,979
2023-09-11	4.640	4.770	4.600	4.730	4.730	26,890,110
2023-09-08	4.620	4.630	4.500	4.630	4.630	18,587,023
2023-09-07	4.730	4.760	4.630	4.640	4.640	19,424,740
2023-09-06	4.700	4.760	4.680	4.720	4.720	17,244,055
2023-09-05	4.800	4.840	4.710	4.740	4.740	26,403,180
2023-09-04	4.720	4.820	4.700	4.820	4.820	43,842,852
2023-09-01	4.620	4.970	4.620	4.860	4.860	65,474,743
2023-08-31	4.600	4.620	4.540	4.600	4.600	18,252,558
2023-08-30	4.690	4.720	4.610	4.650	4.650	26,912,735
2023-08-29	4.620	4.730	4.590	4.730	4.730	26,076,798
2023-08-28	4.850	4.890	4.630	4.640	4.640	29,677,500
2023-08-25	4.670	4.760	4.590	4.610	4.610	20,547,401
2023-08-24	4.750	4.770	4.680	4.740	4.740	18,651,814
2023-08-23	4.820	4.860	4.720	4.720	4.720	20,628,902
2023-08-22	4.880	4.920	4.750	4.860	4.860	31,011,720
2023-08-21	4.920	4.990	4.870	4.870	4.870	28,110,636
2023-08-18	5.250	5.270	4.950	4.970	4.970	57,480,834
2023-08-17	5.250	5.390	5.210	5.300	5.300	36,643,745
2023-08-16	5.450	5.460	5.220	5.270	5.270	58,835,204
2023-08-15	5.290	5.650	5.250	5.570	5.570	79,729,305
2023-08-14	5.210	5.480	5.200	5.370	5.370	62,693,966
2023-08-11	5.220	5.320	5.150	5.200	5.200	43,664,315
2023-08-10	5.390	5.430	5.210	5.240	5.240	52,214,341
2023-08-09	5.500	5.580	5.400	5.410	5.410	51,116,111
2023-08-08	5.700	5.770	5.540	5.590	5.590	68,155,020
2023-08-07	5.750	5.860	5.600	5.780	5.780	83,528,895
2023-08-04	6.090	6.430	5.810	5.930	5.930	182,980,570
2023-08-03	5.330	5.960	5.290	5.960	5.960	101,609,892
2023-08-02	5.370	5.600	5.280	5.420	5.420	67,135,511

← NewerPage 13 of 21 · 1,219 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.