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
2023-02-06	6.520	6.570	6.360	6.370	6.370	68,445,864
2023-02-03	6.740	6.880	6.470	6.580	6.580	144,603,663
2023-02-02	6.010	6.640	5.960	6.640	6.640	103,707,681
2023-02-01	6.000	6.050	5.920	6.040	6.040	47,453,713
2023-01-31	5.970	6.030	5.860	6.030	6.030	41,735,596
2023-01-30	5.930	6.050	5.930	6.010	6.010	56,647,345
2023-01-20	5.830	5.950	5.780	5.890	5.890	56,402,002
2023-01-19	6.210	6.220	5.820	5.830	5.830	111,546,481
2023-01-18	6.910	7.070	6.360	6.440	6.440	136,795,418
2023-01-17	7.790	8.060	7.030	7.070	7.070	171,725,790
2023-01-16	7.130	7.330	6.710	7.330	7.330	61,627,685
2023-01-13	6.660	6.660	6.660	6.660	6.660	0
2023-01-12	6.660	6.660	6.660	6.660	6.660	0
2023-01-11	6.660	6.660	6.660	6.660	6.660	0
2023-01-10	6.660	6.660	6.660	6.660	6.660	0
2023-01-09	6.660	6.660	6.660	6.660	6.660	0
2023-01-06	6.770	6.920	6.640	6.660	6.660	59,023,371
2023-01-05	6.970	7.010	6.750	6.850	6.850	79,211,505
2023-01-04	6.970	7.180	6.970	7.030	7.030	84,450,946
2023-01-03	7.330	7.380	6.950	7.060	7.060	119,578,460
2022-12-30	7.300	7.560	6.980	7.190	7.190	192,603,486
2022-12-29	6.400	7.070	6.260	7.070	7.070	120,299,042
2022-12-28	6.510	6.650	6.400	6.430	6.430	64,532,621
2022-12-27	6.440	6.760	6.310	6.670	6.670	98,146,899
2022-12-26	6.160	6.450	6.160	6.410	6.410	58,315,398
2022-12-23	6.300	6.370	6.110	6.160	6.160	64,843,632
2022-12-22	6.480	6.720	6.340	6.390	6.390	103,404,261
2022-12-21	6.100	6.700	6.060	6.540	6.540	125,657,136
2022-12-20	6.390	6.460	6.060	6.100	6.100	73,113,988
2022-12-19	6.680	6.790	6.410	6.500	6.500	81,582,853
2022-12-16	6.880	6.930	6.540	6.740	6.740	127,468,442
2022-12-15	7.500	7.680	7.040	7.040	7.040	187,893,415
2022-12-14	7.530	7.820	7.330	7.820	7.820	240,789,142
2022-12-13	6.350	7.110	6.330	7.110	7.110	67,818,303
2022-12-12	6.500	6.760	6.350	6.460	6.460	54,185,921
2022-12-09	6.680	6.780	6.480	6.610	6.610	74,450,650
2022-12-08	6.330	6.970	6.310	6.800	6.800	114,796,360
2022-12-07	6.330	6.580	6.270	6.470	6.470	93,356,019
2022-12-06	6.140	6.650	6.110	6.400	6.400	98,260,266
2022-12-05	6.110	6.290	6.060	6.130	6.130	43,219,173
2022-12-02	6.190	6.350	6.120	6.150	6.150	66,700,505
2022-12-01	6.290	6.660	6.120	6.130	6.130	99,501,834
2022-11-30	6.130	6.250	6.030	6.130	6.130	60,296,378
2022-11-29	5.960	6.210	5.910	6.210	6.210	80,709,287
2022-11-28	5.770	6.020	5.700	5.950	5.950	36,578,795
2022-11-25	5.740	5.900	5.730	5.820	5.820	20,082,772
2022-11-24	5.780	5.830	5.690	5.740	5.740	17,594,930
2022-11-23	5.870	5.900	5.680	5.750	5.750	23,270,359
2022-11-22	5.940	6.030	5.850	5.870	5.870	27,835,615
2022-11-21	5.810	5.950	5.710	5.920	5.920	28,651,929
2022-11-18	5.950	6.070	5.870	5.900	5.900	40,590,926
2022-11-17	5.880	6.050	5.820	5.950	5.950	43,008,537
2022-11-16	5.860	5.960	5.840	5.890	5.890	29,328,575
2022-11-15	5.800	5.930	5.800	5.860	5.860	23,846,343
2022-11-14	5.820	5.900	5.780	5.860	5.860	30,767,430
2022-11-11	5.950	6.050	5.800	5.880	5.880	58,029,514
2022-11-10	5.710	5.900	5.620	5.880	5.880	47,674,048
2022-11-09	5.710	5.820	5.660	5.720	5.720	32,765,498
2022-11-08	5.830	5.840	5.650	5.690	5.690	43,519,687
2022-11-07	5.770	5.940	5.640	5.800	5.800	82,860,413

← NewerPage 16 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.