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
2022-05-11	8.880	9.610	8.760	9.610	9.465	201,139,198
2022-05-10	8.390	8.740	7.900	8.740	8.608	157,927,646
2022-05-09	8.480	9.230	8.390	8.740	8.608	160,250,260
2022-05-06	9.080	9.420	8.300	8.750	8.618	174,267,085
2022-05-05	9.240	9.590	8.690	9.060	8.923	182,475,170
2022-04-29	8.560	9.580	8.390	8.880	8.746	194,468,636
2022-04-28	8.470	8.990	8.470	8.720	8.589	155,488,906
2022-04-27	9.410	9.650	9.410	9.410	9.268	78,736,051
2022-04-26	9.200	11.000	9.200	10.460	10.302	235,568,119
2022-04-25	10.220	10.220	10.220	10.220	10.066	7,330,800
2022-04-22	13.220	13.380	11.360	11.360	11.189	226,340,047
2022-04-21	12.000	12.620	10.590	12.620	12.430	216,597,306
2022-04-20	11.020	11.470	10.700	11.470	11.297	140,469,542
2022-04-19	8.530	10.430	8.530	10.430	10.273	202,613,503
2022-04-18	10.800	11.170	9.140	9.480	9.337	224,286,466
2022-04-15	9.390	10.150	9.300	10.150	9.997	121,214,649
2022-04-14	9.000	9.230	8.500	9.230	9.091	147,607,782
2022-04-13	8.390	8.390	8.390	8.390	8.264	9,963,934
2022-04-12	7.240	7.630	7.240	7.630	7.515	29,981,651
2022-04-11	6.390	6.940	6.300	6.940	6.835	64,850,742
2022-04-08	6.200	6.400	6.070	6.310	6.215	18,331,280
2022-04-07	6.200	6.260	6.070	6.070	5.978	6,495,248
2022-04-06	6.010	6.300	6.000	6.270	6.175	10,877,678
2022-04-01	5.970	6.040	5.940	6.030	5.939	4,399,907
2022-03-31	5.920	6.040	5.910	6.020	5.929	6,188,900
2022-03-30	5.930	5.950	5.880	5.930	5.841	3,513,790
2022-03-29	5.950	5.960	5.860	5.880	5.791	3,339,721
2022-03-28	5.900	5.950	5.780	5.930	5.841	4,486,156
2022-03-25	5.840	5.970	5.830	5.880	5.791	4,825,080
2022-03-24	5.900	5.910	5.820	5.840	5.752	4,198,800
2022-03-23	5.990	6.010	5.890	5.920	5.831	4,098,574
2022-03-22	5.890	6.000	5.870	5.970	5.880	4,838,549
2022-03-21	5.890	5.930	5.850	5.900	5.811	4,898,949
2022-03-18	5.770	5.890	5.770	5.860	5.772	6,157,823
2022-03-17	5.810	5.880	5.760	5.800	5.713	6,050,425
2022-03-16	5.720	5.790	5.530	5.750	5.663	6,225,937
2022-03-15	6.010	6.050	5.630	5.630	5.545	8,014,009
2022-03-14	6.040	6.130	6.010	6.010	5.919	6,164,396
2022-03-11	5.900	6.070	5.750	6.060	5.969	6,255,536
2022-03-10	5.990	6.040	5.900	5.930	5.841	5,469,114
2022-03-09	6.110	6.170	5.670	5.890	5.801	12,056,941
2022-03-08	6.310	6.330	6.110	6.110	6.018	8,547,940
2022-03-07	6.350	6.420	6.290	6.340	6.244	5,586,836
2022-03-04	6.460	6.470	6.360	6.370	6.274	5,126,700
2022-03-03	6.450	6.480	6.430	6.460	6.363	5,944,010
2022-03-02	6.380	6.460	6.360	6.440	6.343	6,556,144
2022-03-01	6.310	6.410	6.290	6.400	6.304	7,535,725
2022-02-28	6.390	6.390	6.190	6.310	6.215	10,271,324
2022-02-25	6.450	6.500	6.360	6.360	6.264	13,858,871
2022-02-24	6.720	6.720	6.360	6.410	6.313	16,210,599
2022-02-23	6.740	6.740	6.680	6.720	6.619	6,338,381
2022-02-22	6.780	6.780	6.670	6.720	6.619	5,688,712
2022-02-21	6.730	6.780	6.680	6.780	6.678	6,651,801
2022-02-18	6.650	6.700	6.620	6.700	6.599	4,818,261
2022-02-17	6.770	6.780	6.630	6.680	6.579	6,947,919
2022-02-16	6.770	6.810	6.750	6.760	6.658	5,577,073
2022-02-15	6.800	6.840	6.700	6.750	6.648	6,795,528
2022-02-14	6.740	6.820	6.680	6.800	6.697	7,765,025
2022-02-11	6.780	6.850	6.690	6.770	6.668	6,945,525
2022-02-10	6.810	6.850	6.760	6.820	6.717	6,341,502

← NewerPage 19 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.