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
2023-05-05	5.170	5.170	5.030	5.090	5.090	14,045,100
2023-05-04	5.070	5.190	5.070	5.180	5.180	17,341,133
2023-04-28	4.880	5.150	4.880	5.120	5.120	26,423,045
2023-04-27	4.970	5.020	4.930	4.930	4.930	15,675,309
2023-04-26	4.900	5.050	4.900	5.000	5.000	13,844,098
2023-04-25	5.140	5.140	4.900	4.960	4.960	20,640,220
2023-04-24	5.080	5.160	4.930	5.140	5.140	20,767,061
2023-04-21	5.120	5.250	5.060	5.070	5.070	22,731,442
2023-04-20	5.190	5.250	5.080	5.120	5.120	29,417,571
2023-04-19	5.300	5.390	5.290	5.330	5.330	16,178,980
2023-04-18	5.600	5.600	5.350	5.360	5.360	38,208,217
2023-04-17	5.700	5.750	5.510	5.620	5.620	34,672,116
2023-04-14	6.040	6.050	5.890	5.900	5.900	28,510,333
2023-04-13	5.810	6.040	5.770	6.010	6.010	40,481,550
2023-04-12	5.800	5.860	5.770	5.810	5.810	15,876,983
2023-04-11	5.760	5.820	5.730	5.800	5.800	15,356,703
2023-04-10	5.910	5.920	5.750	5.770	5.770	26,606,238
2023-04-07	5.940	5.950	5.890	5.920	5.920	19,748,392
2023-04-06	6.010	6.060	5.920	5.950	5.950	24,761,979
2023-04-04	6.120	6.150	5.980	6.010	6.010	33,614,699
2023-04-03	6.090	6.200	6.030	6.120	6.120	46,547,960
2023-03-31	6.240	6.450	6.090	6.200	6.200	75,916,687
2023-03-30	5.910	6.300	5.880	6.160	6.160	65,568,329
2023-03-29	5.870	5.950	5.830	5.910	5.910	21,064,199
2023-03-28	5.870	5.940	5.830	5.860	5.860	20,428,584
2023-03-27	5.750	5.970	5.730	5.910	5.910	34,541,243
2023-03-24	5.720	5.800	5.720	5.740	5.740	14,339,701
2023-03-23	5.790	5.800	5.710	5.750	5.750	19,021,034
2023-03-22	5.880	5.890	5.800	5.820	5.820	14,859,654
2023-03-21	5.740	5.870	5.710	5.850	5.850	18,856,038
2023-03-20	5.860	5.890	5.710	5.720	5.720	22,661,130
2023-03-17	5.890	5.980	5.850	5.860	5.860	19,348,496
2023-03-16	5.850	5.890	5.800	5.800	5.800	16,233,672
2023-03-15	5.880	5.940	5.880	5.890	5.890	12,564,666
2023-03-14	6.000	6.000	5.810	5.860	5.860	24,440,822
2023-03-13	5.960	6.030	5.900	6.020	6.020	18,467,894
2023-03-10	6.070	6.090	5.920	5.930	5.930	27,243,618
2023-03-09	6.210	6.210	6.080	6.090	6.090	22,651,539
2023-03-08	6.230	6.250	6.140	6.210	6.210	21,047,449
2023-03-07	6.350	6.410	6.210	6.210	6.210	38,844,478
2023-03-06	6.230	6.500	6.190	6.420	6.420	62,609,168
2023-03-03	6.070	6.360	6.040	6.270	6.270	58,917,750
2023-03-02	6.150	6.150	6.010	6.070	6.070	40,540,228
2023-03-01	6.180	6.200	6.150	6.180	6.180	17,799,251
2023-02-28	6.090	6.190	6.090	6.180	6.180	20,584,355
2023-02-27	6.170	6.200	6.070	6.090	6.090	21,968,760
2023-02-24	6.310	6.310	6.130	6.200	6.200	26,826,933
2023-02-23	6.360	6.410	6.260	6.310	6.310	31,445,247
2023-02-22	6.280	6.500	6.230	6.420	6.420	48,662,818
2023-02-21	6.340	6.350	6.210	6.320	6.320	31,066,899
2023-02-20	6.260	6.360	6.250	6.350	6.350	29,180,179
2023-02-17	6.360	6.490	6.270	6.300	6.300	40,857,151
2023-02-16	6.620	6.730	6.300	6.380	6.380	61,639,525
2023-02-15	6.630	6.740	6.570	6.660	6.660	44,347,834
2023-02-14	6.780	6.790	6.610	6.660	6.660	57,326,994
2023-02-13	6.530	6.860	6.520	6.800	6.800	84,224,144
2023-02-10	6.430	6.860	6.380	6.580	6.580	79,325,001
2023-02-09	6.290	6.440	6.240	6.420	6.420	40,536,641
2023-02-08	6.420	6.440	6.330	6.340	6.340	43,492,037
2023-02-07	6.420	6.600	6.410	6.450	6.450	66,610,650

← NewerPage 15 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.