Better Life Commercial Chain Share Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 4.810 | 5.310 | 4.790 | 5.310 | 5.310 | 217,024,058 |
| 2025-07-23 | 4.810 | 4.900 | 4.790 | 4.830 | 4.830 | 56,841,293 |
| 2025-07-22 | 4.860 | 4.870 | 4.800 | 4.820 | 4.820 | 53,860,957 |
| 2025-07-21 | 4.850 | 4.890 | 4.830 | 4.880 | 4.880 | 52,503,904 |
| 2025-07-18 | 4.960 | 4.990 | 4.880 | 4.900 | 4.900 | 74,702,006 |
| 2025-07-17 | 4.970 | 5.250 | 4.950 | 4.990 | 4.990 | 139,988,943 |
| 2025-07-16 | 4.870 | 5.010 | 4.860 | 4.940 | 4.940 | 58,688,403 |
| 2025-07-15 | 4.990 | 5.000 | 4.860 | 4.890 | 4.890 | 48,002,135 |
| 2025-07-14 | 5.030 | 5.040 | 4.950 | 4.980 | 4.980 | 55,210,825 |
| 2025-07-11 | 5.100 | 5.140 | 5.030 | 5.070 | 5.070 | 75,641,041 |
| 2025-07-10 | 5.030 | 5.150 | 5.010 | 5.060 | 5.060 | 67,084,952 |
| 2025-07-09 | 5.050 | 5.120 | 5.010 | 5.060 | 5.060 | 68,338,769 |
| 2025-07-08 | 5.020 | 5.200 | 5.020 | 5.070 | 5.070 | 64,380,265 |
| 2025-07-07 | 4.950 | 5.060 | 4.910 | 5.020 | 5.020 | 55,561,107 |
| 2025-07-04 | 5.050 | 5.060 | 4.910 | 4.970 | 4.970 | 66,279,641 |
| 2025-07-03 | 4.890 | 5.150 | 4.870 | 5.050 | 5.050 | 120,124,626 |
| 2025-07-02 | 4.900 | 4.960 | 4.880 | 4.920 | 4.920 | 64,636,863 |
| 2025-07-01 | 4.860 | 4.900 | 4.830 | 4.890 | 4.890 | 39,053,412 |
| 2025-06-30 | 4.840 | 4.890 | 4.820 | 4.870 | 4.870 | 37,880,459 |
| 2025-06-27 | 4.820 | 4.870 | 4.800 | 4.830 | 4.830 | 45,591,743 |
| 2025-06-26 | 4.820 | 4.930 | 4.780 | 4.840 | 4.840 | 82,352,963 |
| 2025-06-25 | 4.970 | 5.030 | 4.850 | 4.880 | 4.880 | 109,363,220 |
| 2025-06-24 | 4.750 | 4.870 | 4.750 | 4.860 | 4.860 | 47,432,944 |
| 2025-06-23 | 4.660 | 4.770 | 4.630 | 4.760 | 4.760 | 41,262,054 |
| 2025-06-20 | 4.760 | 4.820 | 4.720 | 4.730 | 4.730 | 40,329,734 |
| 2025-06-19 | 4.890 | 4.900 | 4.750 | 4.760 | 4.760 | 51,956,261 |
| 2025-06-18 | 4.930 | 4.950 | 4.850 | 4.910 | 4.910 | 48,379,234 |
| 2025-06-17 | 4.970 | 5.020 | 4.940 | 4.960 | 4.960 | 40,243,986 |
| 2025-06-16 | 4.920 | 5.020 | 4.900 | 4.990 | 4.990 | 47,550,945 |
| 2025-06-13 | 5.130 | 5.140 | 4.950 | 4.970 | 4.970 | 86,889,563 |
| 2025-06-12 | 5.200 | 5.220 | 5.120 | 5.160 | 5.160 | 69,619,600 |
| 2025-06-11 | 5.250 | 5.380 | 5.220 | 5.240 | 5.240 | 87,679,169 |
| 2025-06-10 | 5.250 | 5.320 | 5.080 | 5.270 | 5.270 | 108,596,124 |
| 2025-06-09 | 5.230 | 5.320 | 5.220 | 5.250 | 5.250 | 56,260,320 |
| 2025-06-06 | 5.260 | 5.280 | 5.210 | 5.230 | 5.230 | 59,962,014 |
| 2025-06-05 | 5.410 | 5.450 | 5.240 | 5.290 | 5.290 | 100,836,658 |
| 2025-06-04 | 5.360 | 5.450 | 5.310 | 5.440 | 5.440 | 90,783,368 |
| 2025-06-03 | 5.300 | 5.420 | 5.220 | 5.360 | 5.360 | 72,926,763 |
| 2025-05-30 | 5.630 | 5.730 | 5.360 | 5.390 | 5.390 | 143,665,576 |
| 2025-05-29 | 5.650 | 5.970 | 5.550 | 5.750 | 5.750 | 183,371,054 |
| 2025-05-28 | 5.520 | 5.790 | 5.440 | 5.720 | 5.720 | 162,854,539 |
| 2025-05-27 | 5.550 | 5.630 | 5.490 | 5.520 | 5.520 | 74,377,954 |
| 2025-05-26 | 5.520 | 5.560 | 5.420 | 5.520 | 5.520 | 78,436,593 |
| 2025-05-23 | 5.540 | 5.650 | 5.460 | 5.570 | 5.570 | 106,835,717 |
| 2025-05-22 | 5.700 | 5.850 | 5.500 | 5.540 | 5.540 | 129,292,821 |
| 2025-05-21 | 5.920 | 5.960 | 5.670 | 5.690 | 5.690 | 169,502,956 |
| 2025-05-20 | 6.000 | 6.250 | 5.850 | 6.040 | 6.040 | 230,427,454 |
| 2025-05-19 | 5.720 | 6.350 | 5.670 | 6.060 | 6.060 | 276,353,341 |
| 2025-05-16 | 5.620 | 5.990 | 5.460 | 5.800 | 5.800 | 234,472,223 |
| 2025-05-15 | 5.440 | 5.990 | 5.400 | 5.760 | 5.760 | 278,508,253 |
| 2025-05-14 | 5.400 | 5.570 | 5.330 | 5.500 | 5.500 | 147,378,238 |
| 2025-05-13 | 5.580 | 5.650 | 5.430 | 5.450 | 5.450 | 151,529,862 |
| 2025-05-12 | 5.580 | 5.680 | 5.440 | 5.570 | 5.570 | 146,558,766 |
| 2025-05-09 | 5.800 | 5.880 | 5.610 | 5.630 | 5.630 | 178,494,485 |
| 2025-05-08 | 5.720 | 6.120 | 5.570 | 5.940 | 5.940 | 254,922,224 |
| 2025-05-07 | 5.800 | 5.920 | 5.710 | 5.850 | 5.850 | 233,385,631 |
| 2025-05-06 | 5.800 | 5.980 | 5.650 | 5.740 | 5.740 | 274,198,976 |
| 2025-04-30 | 6.500 | 6.730 | 6.200 | 6.200 | 6.200 | 300,366,017 |
| 2025-04-29 | 6.520 | 7.430 | 6.080 | 6.890 | 6.890 | 471,918,914 |
| 2025-04-28 | 7.510 | 7.600 | 6.620 | 6.750 | 6.750 | 338,175,317 |
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.