Better Life Commercial Chain Share Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 6.670 | 6.670 | 6.590 | 6.630 | 6.530 | 2,835,035 |
| 2021-11-08 | 6.640 | 6.720 | 6.640 | 6.650 | 6.550 | 2,793,992 |
| 2021-11-05 | 6.740 | 6.930 | 6.680 | 6.710 | 6.609 | 4,327,212 |
| 2021-11-04 | 6.800 | 6.800 | 6.690 | 6.750 | 6.648 | 3,759,972 |
| 2021-11-03 | 6.650 | 6.810 | 6.610 | 6.780 | 6.678 | 4,244,293 |
| 2021-11-02 | 6.650 | 6.690 | 6.560 | 6.610 | 6.510 | 2,831,031 |
| 2021-11-01 | 6.670 | 6.750 | 6.580 | 6.670 | 6.569 | 3,425,166 |
| 2021-10-29 | 6.550 | 6.730 | 6.520 | 6.720 | 6.619 | 3,330,880 |
| 2021-10-28 | 6.650 | 6.650 | 6.510 | 6.530 | 6.432 | 3,816,900 |
| 2021-10-27 | 6.760 | 6.770 | 6.610 | 6.650 | 6.550 | 4,782,425 |
| 2021-10-26 | 6.830 | 6.860 | 6.790 | 6.840 | 6.737 | 2,916,704 |
| 2021-10-25 | 6.970 | 6.980 | 6.810 | 6.840 | 6.737 | 4,588,100 |
| 2021-10-22 | 6.900 | 7.000 | 6.890 | 6.970 | 6.865 | 3,139,854 |
| 2021-10-21 | 6.960 | 6.980 | 6.890 | 6.940 | 6.835 | 2,968,635 |
| 2021-10-20 | 7.000 | 7.030 | 6.910 | 6.940 | 6.835 | 2,614,091 |
| 2021-10-19 | 7.050 | 7.050 | 6.980 | 6.990 | 6.885 | 2,907,361 |
| 2021-10-18 | 7.030 | 7.080 | 6.990 | 7.060 | 6.954 | 2,554,840 |
| 2021-10-15 | 7.160 | 7.180 | 7.020 | 7.030 | 6.924 | 3,745,130 |
| 2021-10-14 | 7.120 | 7.200 | 7.120 | 7.180 | 7.072 | 2,772,800 |
← NewerPage 21 of 21 · 1,219 trading days
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.