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
2026-04-23	4.240	4.280	4.160	4.190	4.190	77,531,438
2026-04-22	4.230	4.240	4.160	4.200	4.200	44,488,301
2026-04-21	4.270	4.340	4.200	4.250	4.250	62,942,500
2026-04-20	4.280	4.300	4.220	4.270	4.270	55,757,980
2026-04-17	4.260	4.390	4.220	4.310	4.310	103,637,000
2026-04-16	4.200	4.250	4.180	4.230	4.230	38,000,199
2026-04-15	4.240	4.250	4.190	4.210	4.210	26,284,189
2026-04-14	4.200	4.240	4.170	4.230	4.230	43,483,660
2026-04-13	4.150	4.200	4.130	4.190	4.190	28,346,449
2026-04-10	4.160	4.230	4.160	4.170	4.170	29,916,340
2026-04-09	4.240	4.260	4.130	4.150	4.150	43,666,008
2026-04-08	4.220	4.290	4.220	4.280	4.280	41,883,941
2026-04-07	4.100	4.180	4.080	4.170	4.170	36,692,566
2026-04-03	4.240	4.240	4.090	4.100	4.100	32,404,580
2026-04-02	4.280	4.300	4.200	4.210	4.210	32,734,711
2026-04-01	4.320	4.340	4.250	4.290	4.290	30,187,609
2026-03-31	4.340	4.400	4.250	4.260	4.260	40,931,801
2026-03-30	4.270	4.350	4.250	4.340	4.340	32,057,801
2026-03-27	4.260	4.350	4.250	4.330	4.330	33,954,039
2026-03-26	4.320	4.410	4.280	4.300	4.300	46,105,980
2026-03-25	4.280	4.400	4.260	4.340	4.340	61,152,566
2026-03-24	4.170	4.280	4.140	4.270	4.270	75,984,117
2026-03-23	4.200	4.280	4.090	4.110	4.110	79,563,039
2026-03-20	4.430	4.450	4.320	4.320	4.320	54,210,922
2026-03-19	4.490	4.520	4.420	4.430	4.430	61,508,312
2026-03-18	4.620	4.630	4.500	4.540	4.540	61,776,289
2026-03-17	4.590	4.680	4.580	4.620	4.620	69,941,039
2026-03-16	4.580	4.630	4.550	4.590	4.590	39,348,633
2026-03-13	4.580	4.650	4.560	4.580	4.580	55,537,352
2026-03-12	4.610	4.650	4.570	4.600	4.600	43,685,781
2026-03-11	4.620	4.640	4.570	4.630	4.630	49,498,801
2026-03-10	4.600	4.640	4.600	4.610	4.610	38,303,809
2026-03-09	4.600	4.630	4.530	4.580	4.580	56,700,246
2026-03-06	4.560	4.670	4.540	4.660	4.660	51,458,992
2026-03-05	4.560	4.700	4.540	4.630	4.630	73,095,188
2026-03-04	4.560	4.590	4.490	4.500	4.500	66,471,250
2026-03-03	4.670	4.700	4.550	4.620	4.620	93,327,531
2026-03-02	4.760	4.760	4.650	4.680	4.680	80,668,141
2026-02-27	4.840	4.860	4.810	4.850	4.850	45,359,980
2026-02-26	4.970	4.980	4.830	4.840	4.840	81,101,953
2026-02-25	4.950	5.020	4.940	4.980	4.980	46,151,020
2026-02-24	4.920	4.970	4.920	4.950	4.950	37,880,160
2026-02-13	4.990	5.010	4.920	4.920	4.920	45,093,898
2026-02-12	5.040	5.050	4.960	4.960	4.960	63,339,191
2026-02-11	5.090	5.090	5.050	5.050	5.050	40,605,473
2026-02-10	5.120	5.130	5.080	5.090	5.090	50,296,527
2026-02-09	5.100	5.150	5.100	5.130	5.130	61,899,520
2026-02-06	5.250	5.260	5.120	5.140	5.140	90,753,758
2026-02-05	5.180	5.350	5.150	5.300	5.300	121,852,000
2026-02-04	5.120	5.210	5.090	5.200	5.200	72,101,188
2026-02-03	5.100	5.130	5.050	5.130	5.130	54,481,398
2026-02-02	5.080	5.170	5.040	5.070	5.070	59,029,434
2026-01-30	5.120	5.200	5.090	5.110	5.110	66,861,344
2026-01-29	5.050	5.170	5.020	5.150	5.150	74,937,523
2026-01-28	5.160	5.180	5.090	5.100	5.100	59,526,871
2026-01-27	5.140	5.170	5.050	5.160	5.160	69,161,992
2026-01-26	5.260	5.260	5.120	5.160	5.160	102,514,094
2026-01-23	5.260	5.290	5.240	5.280	5.280	81,953,961
2026-01-22	5.240	5.280	5.220	5.260	5.260	72,810,258
2026-01-21	5.300	5.350	5.220	5.240	5.240	100,990,797

← NewerPage 3 of 21 · 1,218 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.