Better Life Commercial Chain Share Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 5.330 | 5.420 | 5.270 | 5.340 | 5.340 | 112,231,297 |
| 2026-01-19 | 5.230 | 5.370 | 5.220 | 5.360 | 5.360 | 105,559,000 |
| 2026-01-16 | 5.350 | 5.380 | 5.200 | 5.260 | 5.260 | 121,387,478 |
| 2026-01-15 | 5.440 | 5.520 | 5.310 | 5.340 | 5.340 | 136,810,367 |
| 2026-01-14 | 5.480 | 5.620 | 5.380 | 5.470 | 5.470 | 188,901,998 |
| 2026-01-13 | 5.680 | 5.850 | 5.490 | 5.520 | 5.520 | 246,996,601 |
| 2026-01-12 | 5.550 | 5.700 | 5.520 | 5.700 | 5.700 | 220,683,087 |
| 2026-01-09 | 5.430 | 5.580 | 5.430 | 5.560 | 5.560 | 187,857,184 |
| 2026-01-08 | 5.470 | 5.570 | 5.400 | 5.470 | 5.470 | 156,880,850 |
| 2026-01-07 | 5.450 | 5.640 | 5.420 | 5.520 | 5.520 | 167,093,690 |
| 2026-01-06 | 5.330 | 5.510 | 5.310 | 5.500 | 5.500 | 182,791,893 |
| 2026-01-05 | 5.310 | 5.350 | 5.270 | 5.350 | 5.350 | 90,464,551 |
| 2025-12-31 | 5.360 | 5.380 | 5.280 | 5.310 | 5.310 | 87,230,225 |
| 2025-12-30 | 5.330 | 5.390 | 5.270 | 5.320 | 5.320 | 115,387,390 |
| 2025-12-29 | 5.510 | 5.540 | 5.360 | 5.370 | 5.370 | 154,490,385 |
| 2025-12-26 | 5.560 | 5.680 | 5.500 | 5.500 | 5.500 | 159,947,088 |
| 2025-12-25 | 5.690 | 5.750 | 5.550 | 5.580 | 5.580 | 190,103,630 |
| 2025-12-24 | 5.650 | 5.720 | 5.540 | 5.680 | 5.680 | 203,749,405 |
| 2025-12-23 | 5.830 | 5.870 | 5.630 | 5.640 | 5.640 | 221,177,011 |
| 2025-12-22 | 5.860 | 5.950 | 5.780 | 5.830 | 5.830 | 258,779,374 |
| 2025-12-19 | 5.700 | 6.020 | 5.650 | 5.920 | 5.920 | 417,353,524 |
| 2025-12-18 | 5.610 | 5.980 | 5.530 | 5.740 | 5.740 | 375,083,329 |
| 2025-12-17 | 5.600 | 6.080 | 5.400 | 5.820 | 5.820 | 497,532,654 |
| 2025-12-16 | 5.400 | 5.880 | 5.400 | 5.530 | 5.530 | 286,648,777 |
| 2025-12-15 | 5.370 | 5.600 | 5.330 | 5.450 | 5.450 | 214,627,212 |
| 2025-12-12 | 5.440 | 5.470 | 5.210 | 5.290 | 5.290 | 186,908,218 |
| 2025-12-11 | 5.750 | 5.750 | 5.380 | 5.460 | 5.460 | 341,160,309 |
| 2025-12-10 | 5.660 | 5.750 | 5.650 | 5.750 | 5.750 | 133,645,943 |
| 2025-12-09 | 5.150 | 5.330 | 5.130 | 5.230 | 5.230 | 132,917,132 |
| 2025-12-08 | 5.030 | 5.240 | 5.030 | 5.200 | 5.200 | 109,874,095 |
| 2025-12-05 | 5.000 | 5.070 | 4.920 | 5.050 | 5.050 | 77,475,246 |
| 2025-12-04 | 5.130 | 5.180 | 5.000 | 5.000 | 5.000 | 121,162,861 |
| 2025-12-03 | 5.370 | 5.370 | 5.180 | 5.180 | 5.180 | 193,415,009 |
| 2025-12-02 | 5.390 | 5.580 | 5.350 | 5.520 | 5.520 | 157,603,481 |
| 2025-12-01 | 5.510 | 5.540 | 5.400 | 5.420 | 5.420 | 128,055,853 |
| 2025-11-28 | 5.390 | 5.500 | 5.330 | 5.460 | 5.460 | 119,487,918 |
| 2025-11-27 | 5.550 | 5.650 | 5.410 | 5.430 | 5.430 | 191,334,820 |
| 2025-11-26 | 5.400 | 5.770 | 5.360 | 5.620 | 5.620 | 251,746,967 |
| 2025-11-25 | 5.290 | 5.450 | 5.230 | 5.390 | 5.390 | 142,521,112 |
| 2025-11-24 | 5.230 | 5.370 | 5.160 | 5.280 | 5.280 | 125,796,371 |
| 2025-11-21 | 5.350 | 5.520 | 5.200 | 5.210 | 5.210 | 148,983,549 |
| 2025-11-20 | 5.670 | 5.710 | 5.400 | 5.410 | 5.410 | 191,195,699 |
| 2025-11-19 | 5.810 | 5.950 | 5.610 | 5.660 | 5.660 | 204,086,321 |
| 2025-11-18 | 5.960 | 5.990 | 5.670 | 5.790 | 5.790 | 259,743,815 |
| 2025-11-17 | 5.980 | 6.050 | 5.820 | 5.930 | 5.930 | 282,094,915 |
| 2025-11-14 | 6.000 | 6.400 | 5.870 | 5.870 | 5.870 | 512,323,135 |
| 2025-11-13 | 5.430 | 5.940 | 5.320 | 5.940 | 5.940 | 301,362,581 |
| 2025-11-12 | 5.510 | 5.630 | 5.380 | 5.400 | 5.400 | 179,153,575 |
| 2025-11-11 | 5.360 | 5.750 | 5.330 | 5.520 | 5.520 | 267,025,564 |
| 2025-11-10 | 5.130 | 5.500 | 5.090 | 5.420 | 5.420 | 269,382,455 |
| 2025-11-07 | 5.210 | 5.220 | 5.150 | 5.150 | 5.150 | 74,439,310 |
| 2025-11-06 | 5.270 | 5.290 | 5.190 | 5.200 | 5.200 | 115,920,285 |
| 2025-11-05 | 5.180 | 5.370 | 5.160 | 5.310 | 5.310 | 138,300,950 |
| 2025-11-04 | 5.220 | 5.290 | 5.180 | 5.220 | 5.220 | 88,639,223 |
| 2025-11-03 | 5.200 | 5.300 | 5.170 | 5.270 | 5.270 | 99,887,184 |
| 2025-10-31 | 5.250 | 5.300 | 5.230 | 5.240 | 5.240 | 85,273,536 |
| 2025-10-30 | 5.340 | 5.350 | 5.150 | 5.240 | 5.240 | 171,409,032 |
| 2025-10-29 | 5.480 | 5.480 | 5.340 | 5.360 | 5.360 | 144,222,922 |
| 2025-10-28 | 5.630 | 5.640 | 5.450 | 5.520 | 5.520 | 210,015,483 |
| 2025-10-27 | 5.700 | 5.760 | 5.630 | 5.710 | 5.710 | 123,098,969 |
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.