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
2023-08-01	5.460	5.510	5.350	5.380	5.380	68,115,160
2023-07-31	5.250	5.710	5.160	5.530	5.530	107,650,634
2023-07-28	5.120	5.330	5.110	5.220	5.220	61,241,672
2023-07-27	5.220	5.330	5.150	5.180	5.180	64,761,457
2023-07-26	5.300	5.540	5.120	5.420	5.420	100,188,378
2023-07-25	5.250	5.320	5.170	5.190	5.190	61,288,641
2023-07-24	5.200	5.370	5.080	5.200	5.200	75,965,633
2023-07-21	5.440	5.600	5.230	5.250	5.250	115,837,667
2023-07-20	5.290	5.800	5.280	5.710	5.710	158,586,502
2023-07-19	5.190	5.570	5.180	5.300	5.300	147,650,622
2023-07-18	4.640	5.060	4.640	5.060	5.060	63,837,912
2023-07-17	4.550	4.600	4.460	4.600	4.600	20,376,950
2023-07-14	4.670	4.690	4.620	4.630	4.630	25,924,870
2023-07-13	4.800	4.880	4.760	4.790	4.790	22,419,700
2023-07-12	4.900	4.910	4.770	4.780	4.780	32,232,629
2023-07-11	4.900	4.980	4.820	4.830	4.830	54,276,729
2023-07-10	4.690	5.010	4.650	5.010	5.010	43,884,437
2023-07-07	4.490	4.630	4.480	4.550	4.550	15,032,499
2023-07-06	4.530	4.540	4.480	4.500	4.500	8,917,260
2023-07-05	4.570	4.600	4.520	4.540	4.540	8,654,807
2023-07-04	4.550	4.600	4.530	4.590	4.590	12,014,365
2023-07-03	4.480	4.610	4.470	4.580	4.580	16,522,793
2023-06-30	4.420	4.490	4.410	4.480	4.480	8,419,014
2023-06-29	4.450	4.460	4.410	4.420	4.420	8,409,200
2023-06-28	4.490	4.490	4.410	4.440	4.440	10,046,385
2023-06-27	4.410	4.510	4.400	4.480	4.480	10,258,397
2023-06-26	4.530	4.560	4.400	4.410	4.410	14,888,795
2023-06-21	4.580	4.660	4.540	4.550	4.550	14,422,800
2023-06-20	4.710	4.720	4.580	4.590	4.590	22,693,307
2023-06-19	4.850	4.860	4.750	4.760	4.760	20,888,397
2023-06-16	4.950	5.000	4.870	4.900	4.900	32,339,206
2023-06-15	4.930	5.180	4.800	5.000	5.000	49,488,722
2023-06-14	4.800	5.000	4.770	4.940	4.940	33,518,906
2023-06-13	4.800	4.880	4.800	4.810	4.810	11,324,300
2023-06-12	4.780	4.860	4.700	4.840	4.840	14,433,458
2023-06-09	4.800	4.910	4.800	4.800	4.800	16,233,499
2023-06-08	4.790	4.850	4.750	4.810	4.810	11,199,201
2023-06-07	4.730	4.840	4.730	4.820	4.820	10,071,002
2023-06-06	4.840	4.870	4.760	4.770	4.770	12,280,242
2023-06-05	4.840	4.900	4.810	4.850	4.850	12,337,875
2023-06-02	4.690	4.860	4.690	4.840	4.840	18,412,426
2023-06-01	4.650	4.720	4.570	4.690	4.690	14,116,180
2023-05-31	4.610	4.680	4.560	4.630	4.630	10,810,414
2023-05-30	4.570	4.620	4.510	4.620	4.620	16,680,701
2023-05-29	4.700	4.740	4.590	4.590	4.590	16,413,893
2023-05-26	4.820	4.830	4.630	4.710	4.710	17,236,741
2023-05-25	4.860	4.900	4.800	4.830	4.830	10,949,824
2023-05-24	4.950	4.960	4.850	4.890	4.890	11,295,495
2023-05-23	4.910	5.090	4.870	4.950	4.950	20,409,610
2023-05-22	4.880	4.920	4.840	4.920	4.920	8,983,490
2023-05-19	4.930	4.930	4.800	4.880	4.880	14,581,850
2023-05-18	4.980	5.000	4.920	4.930	4.930	9,209,082
2023-05-17	4.940	5.010	4.910	4.980	4.980	9,052,199
2023-05-16	5.040	5.040	4.920	4.940	4.940	15,735,243
2023-05-15	5.080	5.090	4.960	5.050	5.050	13,687,795
2023-05-12	5.130	5.190	5.060	5.080	5.080	12,247,406
2023-05-11	5.040	5.140	5.040	5.140	5.140	14,837,406
2023-05-10	5.010	5.080	5.000	5.040	5.040	10,145,901
2023-05-09	5.030	5.130	4.910	5.040	5.040	20,524,268
2023-05-08	5.100	5.110	5.000	5.020	5.020	14,119,612

← NewerPage 14 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.