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
2022-08-04	5.850	5.940	5.770	5.940	5.940	18,109,718
2022-08-03	5.860	5.990	5.770	5.800	5.800	22,272,118
2022-08-02	6.210	6.210	5.640	5.840	5.840	36,352,967
2022-08-01	6.240	6.330	6.180	6.270	6.270	18,383,444
2022-07-29	6.390	6.400	6.260	6.270	6.270	22,433,557
2022-07-28	6.390	6.510	6.350	6.360	6.360	27,501,422
2022-07-27	6.500	6.530	6.370	6.390	6.390	36,031,632
2022-07-26	6.510	6.660	6.500	6.560	6.560	28,744,665
2022-07-25	6.500	6.710	6.410	6.540	6.540	47,492,499
2022-07-22	6.630	6.750	6.460	6.570	6.570	65,326,010
2022-07-21	6.590	7.220	6.550	6.840	6.840	111,862,592
2022-07-20	6.530	6.600	6.450	6.560	6.560	30,896,954
2022-07-19	6.560	6.780	6.470	6.630	6.530	40,510,988
2022-07-18	6.240	6.600	6.210	6.510	6.412	37,020,439
2022-07-15	6.420	6.430	6.180	6.200	6.107	32,645,337
2022-07-14	6.640	6.640	6.490	6.510	6.412	22,444,540
2022-07-13	6.480	6.640	6.450	6.630	6.530	27,329,390
2022-07-12	6.570	6.590	6.470	6.490	6.392	19,408,288
2022-07-11	6.530	6.580	6.450	6.560	6.461	24,033,522
2022-07-08	6.410	6.560	6.380	6.540	6.441	29,164,644
2022-07-07	6.370	6.430	6.340	6.410	6.313	17,586,737
2022-07-06	6.480	6.500	6.360	6.380	6.284	24,187,944
2022-07-05	6.550	6.620	6.410	6.460	6.363	30,416,458
2022-07-04	6.770	6.770	6.550	6.580	6.481	39,243,182
2022-07-01	6.880	6.880	6.750	6.750	6.648	39,579,825
2022-06-30	6.830	7.140	6.790	6.930	6.826	59,019,603
2022-06-29	7.010	7.070	6.750	6.770	6.668	44,006,936
2022-06-28	6.870	7.050	6.720	7.020	6.914	50,511,515
2022-06-27	6.880	7.050	6.860	6.890	6.786	47,284,779
2022-06-24	6.870	6.940	6.810	6.880	6.776	32,135,989
2022-06-23	6.900	6.920	6.730	6.890	6.786	38,311,464
2022-06-22	7.000	7.080	6.800	6.930	6.826	39,018,185
2022-06-21	7.000	7.090	6.860	7.000	6.894	39,056,300
2022-06-20	7.080	7.120	6.990	7.000	6.894	41,228,637
2022-06-17	7.200	7.270	7.020	7.080	6.973	60,198,434
2022-06-16	7.200	7.540	7.060	7.390	7.279	78,980,389
2022-06-15	7.270	7.760	7.200	7.280	7.170	122,483,592
2022-06-14	6.790	7.520	6.750	7.490	7.377	132,899,506
2022-06-13	6.730	6.840	6.620	6.840	6.737	49,936,016
2022-06-10	6.760	6.820	6.700	6.790	6.688	33,506,891
2022-06-09	6.930	6.960	6.690	6.750	6.648	48,050,446
2022-06-08	7.070	7.080	6.810	6.990	6.885	48,668,283
2022-06-07	7.180	7.190	6.840	7.000	6.894	71,843,209
2022-06-06	7.030	7.240	6.950	7.140	7.032	63,211,112
2022-06-02	7.700	7.820	7.220	7.260	7.151	103,233,149
2022-06-01	8.030	8.350	7.900	7.920	7.801	93,260,820
2022-05-31	7.980	8.160	7.550	8.150	8.027	93,265,746
2022-05-30	8.010	8.350	7.930	8.040	7.919	88,231,505
2022-05-27	7.880	8.270	7.750	8.170	8.047	116,026,099
2022-05-26	7.720	8.000	7.700	7.950	7.830	76,489,198
2022-05-25	7.700	7.850	7.520	7.760	7.643	62,582,487
2022-05-24	8.010	8.030	7.620	7.620	7.505	79,680,641
2022-05-23	7.870	8.120	7.810	8.080	7.958	78,055,302
2022-05-20	8.280	8.340	7.960	7.980	7.860	85,725,665
2022-05-19	8.260	8.430	8.030	8.300	8.175	90,382,028
2022-05-18	8.020	8.800	8.000	8.520	8.392	113,856,679
2022-05-17	8.800	8.830	8.260	8.260	8.135	117,835,701
2022-05-16	8.520	9.360	8.210	9.180	9.042	152,948,249
2022-05-13	9.570	9.570	8.960	8.960	8.825	171,325,246
2022-05-12	9.780	10.570	9.660	9.960	9.810	240,570,281

← NewerPage 18 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.