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
2022-11-04	5.220	5.800	5.220	5.800	5.800	57,414,559
2022-11-03	5.220	5.420	5.210	5.270	5.270	37,070,812
2022-11-02	5.120	5.280	5.090	5.240	5.240	23,226,514
2022-11-01	4.960	5.140	4.950	5.140	5.140	20,699,142
2022-10-31	4.950	5.020	4.880	4.940	4.940	15,822,852
2022-10-28	5.200	5.220	4.950	4.990	4.990	19,863,006
2022-10-27	5.100	5.180	5.080	5.160	5.160	16,031,029
2022-10-26	5.060	5.180	5.050	5.110	5.110	13,987,782
2022-10-25	5.030	5.080	4.950	5.070	5.070	14,189,175
2022-10-24	5.270	5.280	5.040	5.050	5.050	18,965,674
2022-10-21	5.280	5.410	5.220	5.230	5.230	16,109,848
2022-10-20	5.230	5.320	5.190	5.280	5.280	15,099,588
2022-10-19	5.390	5.390	5.260	5.260	5.260	16,290,000
2022-10-18	5.360	5.450	5.320	5.360	5.360	20,481,578
2022-10-17	5.260	5.380	5.230	5.340	5.340	17,399,213
2022-10-14	5.180	5.380	5.170	5.300	5.300	26,732,366
2022-10-13	5.160	5.220	5.130	5.150	5.150	18,808,652
2022-10-12	5.100	5.210	4.940	5.200	5.200	25,423,482
2022-10-11	5.130	5.170	4.980	5.110	5.110	24,255,678
2022-10-10	5.380	5.440	5.130	5.180	5.180	22,379,390
2022-09-30	5.500	5.590	5.350	5.350	5.350	25,694,514
2022-09-29	5.860	5.900	5.480	5.570	5.570	40,318,573
2022-09-28	5.960	6.000	5.800	5.800	5.800	33,144,374
2022-09-27	5.850	6.060	5.690	6.040	6.040	47,120,044
2022-09-26	6.150	6.170	5.820	5.890	5.890	55,531,432
2022-09-23	6.200	6.450	6.160	6.240	6.240	68,809,433
2022-09-22	6.240	6.360	6.180	6.190	6.190	42,948,232
2022-09-21	6.260	6.370	6.160	6.290	6.290	56,708,539
2022-09-20	5.870	6.400	5.860	6.250	6.250	68,333,131
2022-09-19	5.900	6.000	5.650	5.940	5.940	33,163,414
2022-09-16	6.210	6.210	5.880	5.990	5.990	50,582,881
2022-09-15	6.210	6.350	6.120	6.190	6.190	57,814,494
2022-09-14	6.060	6.520	6.030	6.240	6.240	93,679,856
2022-09-13	6.000	6.180	5.990	6.140	6.140	41,563,171
2022-09-09	5.930	6.020	5.930	6.010	6.010	16,254,556
2022-09-08	5.940	6.050	5.910	5.970	5.970	24,218,419
2022-09-07	6.030	6.040	5.910	5.930	5.930	33,108,814
2022-09-06	6.050	6.090	6.030	6.060	6.060	25,392,736
2022-09-05	6.080	6.130	6.030	6.080	6.080	25,235,672
2022-09-02	6.200	6.330	6.120	6.170	6.170	47,406,882
2022-09-01	6.070	6.440	6.030	6.300	6.300	65,425,907
2022-08-31	6.130	6.150	6.020	6.060	6.060	19,955,592
2022-08-30	6.060	6.200	6.040	6.160	6.160	25,546,961
2022-08-29	5.910	6.070	5.910	6.060	6.060	12,015,598
2022-08-26	6.120	6.220	6.040	6.050	6.050	21,898,024
2022-08-25	5.960	6.140	5.870	6.120	6.120	24,398,210
2022-08-24	6.060	6.150	5.920	5.930	5.930	21,308,461
2022-08-23	6.110	6.110	6.030	6.060	6.060	12,411,590
2022-08-22	6.030	6.120	6.000	6.110	6.110	18,084,051
2022-08-19	5.980	6.140	5.980	6.060	6.060	22,842,262
2022-08-18	6.120	6.130	5.970	5.980	5.980	19,547,376
2022-08-17	6.080	6.140	6.030	6.130	6.130	16,206,088
2022-08-16	6.040	6.110	6.020	6.070	6.070	13,740,460
2022-08-15	6.090	6.130	6.010	6.050	6.050	16,277,678
2022-08-12	6.000	6.230	5.970	6.140	6.140	30,266,436
2022-08-11	5.890	6.030	5.890	6.000	6.000	18,554,751
2022-08-10	5.870	5.900	5.830	5.890	5.890	13,055,552
2022-08-09	6.000	6.000	5.880	5.910	5.910	15,221,500
2022-08-08	5.960	6.010	5.920	5.990	5.990	12,355,240
2022-08-05	5.940	5.990	5.890	5.980	5.980	14,275,873

← NewerPage 17 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.