Better Life Commercial Chain Share Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 5.840 | 5.910 | 5.710 | 5.720 | 5.720 | 208,023,268 |
| 2025-10-23 | 5.770 | 6.050 | 5.730 | 5.890 | 5.890 | 251,785,831 |
| 2025-10-22 | 5.780 | 5.920 | 5.730 | 5.770 | 5.770 | 168,412,910 |
| 2025-10-21 | 5.610 | 5.870 | 5.560 | 5.810 | 5.810 | 218,384,352 |
| 2025-10-20 | 5.650 | 5.780 | 5.600 | 5.650 | 5.650 | 188,913,246 |
| 2025-10-17 | 5.610 | 6.100 | 5.610 | 5.740 | 5.740 | 275,928,656 |
| 2025-10-16 | 5.770 | 5.940 | 5.600 | 5.600 | 5.600 | 232,677,014 |
| 2025-10-15 | 5.930 | 6.130 | 5.810 | 5.880 | 5.880 | 341,574,621 |
| 2025-10-14 | 5.650 | 5.960 | 5.650 | 5.930 | 5.930 | 307,125,697 |
| 2025-10-13 | 5.380 | 5.820 | 5.300 | 5.740 | 5.740 | 221,120,693 |
| 2025-10-10 | 5.560 | 5.800 | 5.550 | 5.580 | 5.580 | 173,403,408 |
| 2025-10-09 | 5.650 | 5.650 | 5.480 | 5.560 | 5.560 | 175,370,989 |
| 2025-09-30 | 5.660 | 5.840 | 5.650 | 5.720 | 5.720 | 172,895,063 |
| 2025-09-29 | 5.540 | 5.790 | 5.470 | 5.690 | 5.690 | 177,075,253 |
| 2025-09-26 | 5.710 | 5.760 | 5.560 | 5.570 | 5.570 | 184,190,552 |
| 2025-09-25 | 5.480 | 5.900 | 5.420 | 5.810 | 5.810 | 308,246,848 |
| 2025-09-24 | 5.420 | 5.550 | 5.390 | 5.510 | 5.510 | 149,743,376 |
| 2025-09-23 | 5.650 | 5.660 | 5.370 | 5.460 | 5.460 | 201,064,773 |
| 2025-09-22 | 5.700 | 5.770 | 5.580 | 5.660 | 5.660 | 224,201,741 |
| 2025-09-19 | 6.100 | 6.120 | 5.760 | 5.780 | 5.780 | 302,775,486 |
| 2025-09-18 | 6.150 | 6.340 | 6.080 | 6.200 | 6.200 | 308,274,727 |
| 2025-09-17 | 6.600 | 6.600 | 6.160 | 6.190 | 6.190 | 372,416,793 |
| 2025-09-16 | 6.700 | 6.910 | 6.500 | 6.550 | 6.550 | 363,881,263 |
| 2025-09-15 | 6.500 | 7.000 | 6.440 | 6.770 | 6.770 | 415,094,647 |
| 2025-09-12 | 6.910 | 7.200 | 6.610 | 6.650 | 6.650 | 513,551,575 |
| 2025-09-11 | 7.000 | 7.260 | 6.830 | 7.020 | 7.020 | 491,719,105 |
| 2025-09-10 | 6.500 | 7.280 | 6.340 | 7.110 | 7.110 | 634,768,535 |
| 2025-09-09 | 6.200 | 7.000 | 6.170 | 6.670 | 6.670 | 591,240,463 |
| 2025-09-08 | 6.390 | 7.010 | 6.380 | 6.510 | 6.510 | 611,892,757 |
| 2025-09-05 | 6.490 | 6.600 | 6.060 | 6.370 | 6.370 | 689,680,477 |
| 2025-09-04 | 5.670 | 6.170 | 5.620 | 6.170 | 6.170 | 354,904,693 |
| 2025-09-03 | 6.050 | 6.190 | 5.520 | 5.610 | 5.610 | 431,580,239 |
| 2025-09-02 | 5.800 | 6.440 | 5.700 | 6.120 | 6.120 | 533,244,247 |
| 2025-09-01 | 5.750 | 6.110 | 5.750 | 5.850 | 5.850 | 402,913,768 |
| 2025-08-29 | 5.580 | 6.200 | 5.560 | 5.930 | 5.930 | 509,007,525 |
| 2025-08-28 | 5.590 | 6.100 | 5.500 | 5.710 | 5.710 | 612,172,070 |
| 2025-08-27 | 5.120 | 5.630 | 5.040 | 5.630 | 5.630 | 507,071,160 |
| 2025-08-26 | 4.960 | 5.160 | 4.910 | 5.120 | 5.120 | 215,563,417 |
| 2025-08-25 | 4.790 | 5.070 | 4.780 | 4.990 | 4.990 | 237,694,266 |
| 2025-08-22 | 4.830 | 4.870 | 4.750 | 4.800 | 4.800 | 134,646,449 |
| 2025-08-21 | 4.830 | 4.930 | 4.820 | 4.860 | 4.860 | 163,434,062 |
| 2025-08-20 | 4.760 | 4.840 | 4.710 | 4.840 | 4.840 | 133,689,045 |
| 2025-08-19 | 4.780 | 4.850 | 4.780 | 4.800 | 4.800 | 121,819,449 |
| 2025-08-18 | 4.810 | 4.850 | 4.760 | 4.810 | 4.810 | 119,816,709 |
| 2025-08-15 | 4.770 | 4.840 | 4.700 | 4.800 | 4.800 | 114,259,058 |
| 2025-08-14 | 4.800 | 4.840 | 4.730 | 4.750 | 4.750 | 106,261,162 |
| 2025-08-13 | 5.010 | 5.060 | 4.820 | 4.860 | 4.860 | 135,103,638 |
| 2025-08-12 | 4.810 | 4.900 | 4.790 | 4.830 | 4.830 | 92,674,736 |
| 2025-08-11 | 4.720 | 4.830 | 4.680 | 4.810 | 4.810 | 93,592,951 |
| 2025-08-08 | 4.700 | 4.830 | 4.700 | 4.740 | 4.740 | 63,817,151 |
| 2025-08-07 | 4.710 | 4.800 | 4.680 | 4.720 | 4.720 | 63,037,883 |
| 2025-08-06 | 4.720 | 4.720 | 4.660 | 4.710 | 4.710 | 69,001,480 |
| 2025-08-05 | 4.580 | 4.840 | 4.570 | 4.770 | 4.770 | 116,003,634 |
| 2025-08-04 | 4.780 | 4.780 | 4.480 | 4.630 | 4.630 | 184,131,305 |
| 2025-08-01 | 5.070 | 5.080 | 4.900 | 4.910 | 4.910 | 85,814,376 |
| 2025-07-31 | 5.210 | 5.210 | 5.060 | 5.070 | 5.070 | 131,725,487 |
| 2025-07-30 | 5.160 | 5.420 | 5.080 | 5.320 | 5.320 | 172,088,067 |
| 2025-07-29 | 5.280 | 5.420 | 5.160 | 5.210 | 5.210 | 151,556,127 |
| 2025-07-28 | 5.220 | 5.340 | 5.220 | 5.280 | 5.280 | 177,826,263 |
| 2025-07-25 | 5.320 | 5.350 | 5.100 | 5.120 | 5.120 | 212,259,847 |
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.