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
2022-02-09	6.740	6.840	6.700	6.810	6.707	8,617,998
2022-02-08	6.610	6.760	6.590	6.740	6.638	7,758,406
2022-02-07	6.640	6.740	6.580	6.610	6.510	6,203,101
2022-01-28	6.510	6.670	6.450	6.570	6.471	8,708,586
2022-01-27	6.560	6.660	6.450	6.460	6.363	10,996,043
2022-01-26	6.520	6.600	6.450	6.570	6.471	9,761,193
2022-01-25	6.930	6.940	6.500	6.510	6.412	16,259,789
2022-01-24	7.070	7.110	6.890	6.930	6.826	10,672,502
2022-01-21	7.120	7.140	7.030	7.090	6.983	9,509,132
2022-01-20	7.170	7.240	7.050	7.080	6.973	14,775,221
2022-01-19	7.130	7.250	7.110	7.220	7.111	13,361,968
2022-01-18	7.330	7.340	7.110	7.190	7.082	21,007,827
2022-01-17	7.260	7.400	7.160	7.360	7.249	29,878,491
2022-01-14	7.450	7.570	7.170	7.250	7.141	44,139,063
2022-01-13	7.080	7.550	7.070	7.370	7.259	47,185,897
2022-01-12	6.860	7.150	6.810	7.070	6.963	21,535,300
2022-01-11	6.860	6.950	6.830	6.850	6.747	9,674,837
2022-01-10	6.820	6.890	6.790	6.850	6.747	14,274,054
2022-01-07	6.920	7.090	6.850	6.860	6.757	10,433,538
2022-01-06	6.920	6.960	6.890	6.930	6.826	9,603,529
2022-01-05	7.000	7.040	6.900	6.940	6.835	11,453,607
2022-01-04	6.850	7.020	6.810	7.000	6.894	16,823,054
2021-12-31	6.780	6.850	6.770	6.820	6.717	6,010,413
2021-12-30	6.770	6.810	6.760	6.780	6.678	6,146,833
2021-12-29	6.830	6.860	6.770	6.780	6.678	5,959,517
2021-12-28	6.850	6.880	6.780	6.810	6.707	7,357,058
2021-12-27	6.750	6.920	6.600	6.900	6.796	14,837,117
2021-12-24	6.650	6.860	6.590	6.790	6.688	15,837,234
2021-12-23	6.680	6.700	6.630	6.650	6.550	5,916,711
2021-12-22	6.750	6.780	6.670	6.710	6.609	6,487,000
2021-12-21	6.630	6.720	6.620	6.710	6.609	7,789,372
2021-12-20	6.620	6.660	6.590	6.650	6.550	7,469,902
2021-12-17	6.640	6.710	6.620	6.630	6.530	7,742,437
2021-12-16	6.650	6.750	6.630	6.670	6.569	11,142,106
2021-12-15	6.540	6.650	6.510	6.620	6.520	13,436,096
2021-12-14	6.510	6.610	6.500	6.550	6.451	11,839,308
2021-12-13	6.540	6.610	6.490	6.560	6.461	10,874,535
2021-12-10	6.570	6.570	6.490	6.530	6.432	8,637,277
2021-12-09	6.550	6.590	6.510	6.580	6.481	8,953,284
2021-12-08	6.570	6.580	6.500	6.540	6.441	5,459,747
2021-12-07	6.490	6.600	6.430	6.600	6.501	6,167,251
2021-12-06	6.460	6.500	6.420	6.470	6.372	5,076,700
2021-12-03	6.510	6.520	6.430	6.470	6.372	8,149,926
2021-12-02	6.550	6.560	6.500	6.500	6.402	7,591,880
2021-12-01	6.510	6.560	6.480	6.550	6.451	8,103,918
2021-11-30	6.520	6.560	6.480	6.510	6.412	5,916,584
2021-11-29	6.540	6.580	6.460	6.500	6.402	6,351,197
2021-11-26	6.640	6.640	6.590	6.600	6.501	4,339,156
2021-11-25	6.680	6.690	6.620	6.630	6.530	5,177,785
2021-11-24	6.690	6.700	6.630	6.670	6.569	4,770,597
2021-11-23	6.710	6.740	6.670	6.700	6.599	3,518,111
2021-11-22	6.780	6.810	6.680	6.710	6.609	4,052,982
2021-11-19	6.740	6.820	6.740	6.780	6.678	2,496,242
2021-11-18	6.830	6.890	6.760	6.760	6.658	3,279,951
2021-11-17	6.810	6.870	6.770	6.860	6.757	3,827,997
2021-11-16	6.780	6.860	6.770	6.790	6.688	3,431,921
2021-11-15	6.710	6.810	6.690	6.770	6.668	3,837,691
2021-11-12	6.730	6.760	6.660	6.720	6.619	2,236,520
2021-11-11	6.690	6.760	6.660	6.740	6.638	2,983,110
2021-11-10	6.630	6.700	6.570	6.700	6.599	3,142,260

← NewerPage 20 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.