Better Life Commercial Chain Share Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 7.510 | 7.600 | 6.620 | 6.750 | 6.750 | 338,175,317 |
| 2025-04-25 | 6.730 | 7.360 | 6.690 | 7.360 | 7.360 | 377,949,230 |
| 2025-04-24 | 6.310 | 6.690 | 6.020 | 6.690 | 6.690 | 367,395,765 |
| 2025-04-23 | 6.080 | 6.080 | 5.860 | 6.080 | 6.080 | 386,142,234 |
| 2025-04-22 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 6,620,637 |
| 2025-04-21 | 5.030 | 5.030 | 4.820 | 5.030 | 5.030 | 67,727,237 |
| 2025-04-18 | 4.570 | 4.570 | 4.570 | 4.570 | 4.570 | 0 |
| 2025-04-17 | 4.460 | 4.570 | 4.430 | 4.570 | 4.570 | 50,131,242 |
| 2025-04-16 | 4.290 | 4.380 | 4.210 | 4.350 | 4.350 | 34,055,062 |
| 2025-04-15 | 4.300 | 4.330 | 4.250 | 4.300 | 4.300 | 28,001,669 |
| 2025-04-14 | 4.210 | 4.340 | 4.190 | 4.300 | 4.300 | 33,530,082 |
| 2025-04-11 | 4.170 | 4.290 | 4.140 | 4.240 | 4.240 | 42,815,553 |
| 2025-04-10 | 3.960 | 4.160 | 3.920 | 4.160 | 4.160 | 33,846,016 |
| 2025-04-09 | 3.830 | 4.020 | 3.640 | 3.960 | 3.960 | 41,797,936 |
| 2025-04-08 | 3.650 | 3.930 | 3.650 | 3.830 | 3.830 | 41,569,504 |
| 2025-04-07 | 3.840 | 3.900 | 3.840 | 3.840 | 3.840 | 21,057,089 |
| 2025-04-03 | 3.910 | 4.080 | 3.900 | 4.040 | 4.040 | 24,086,114 |
| 2025-04-02 | 3.900 | 3.970 | 3.870 | 3.940 | 3.940 | 17,552,744 |
| 2025-04-01 | 3.970 | 3.990 | 3.890 | 3.920 | 3.920 | 23,977,908 |
| 2025-03-31 | 3.980 | 4.040 | 3.920 | 3.970 | 3.970 | 26,701,035 |
| 2025-03-28 | 4.140 | 4.140 | 3.970 | 3.970 | 3.970 | 49,383,548 |
| 2025-03-27 | 4.310 | 4.350 | 4.140 | 4.180 | 4.180 | 43,839,316 |
| 2025-03-26 | 4.310 | 4.350 | 4.230 | 4.300 | 4.300 | 29,059,433 |
| 2025-03-25 | 4.140 | 4.350 | 4.140 | 4.300 | 4.300 | 39,863,558 |
| 2025-03-24 | 4.290 | 4.290 | 4.100 | 4.140 | 4.140 | 34,354,047 |
| 2025-03-21 | 4.320 | 4.390 | 4.280 | 4.310 | 4.310 | 27,805,989 |
| 2025-03-20 | 4.370 | 4.410 | 4.240 | 4.300 | 4.300 | 32,198,417 |
| 2025-03-19 | 4.420 | 4.420 | 4.350 | 4.380 | 4.380 | 23,398,116 |
| 2025-03-18 | 4.350 | 4.500 | 4.340 | 4.420 | 4.420 | 30,264,208 |
| 2025-03-17 | 4.400 | 4.430 | 4.310 | 4.370 | 4.370 | 27,332,095 |
| 2025-03-14 | 4.260 | 4.450 | 4.260 | 4.330 | 4.330 | 36,402,924 |
| 2025-03-13 | 4.330 | 4.350 | 4.240 | 4.280 | 4.280 | 26,317,969 |
| 2025-03-12 | 4.150 | 4.350 | 4.130 | 4.340 | 4.340 | 40,784,213 |
| 2025-03-11 | 4.110 | 4.160 | 4.090 | 4.140 | 4.140 | 14,098,987 |
| 2025-03-10 | 4.100 | 4.150 | 4.070 | 4.140 | 4.140 | 15,567,360 |
| 2025-03-07 | 4.120 | 4.130 | 4.070 | 4.100 | 4.100 | 20,184,863 |
| 2025-03-06 | 4.170 | 4.220 | 4.120 | 4.130 | 4.130 | 24,280,521 |
| 2025-03-05 | 4.210 | 4.220 | 4.130 | 4.170 | 4.170 | 15,199,321 |
| 2025-03-04 | 4.110 | 4.230 | 4.090 | 4.180 | 4.180 | 21,262,151 |
| 2025-03-03 | 4.080 | 4.130 | 4.070 | 4.120 | 4.120 | 15,796,617 |
| 2025-02-28 | 4.130 | 4.160 | 4.060 | 4.080 | 4.080 | 21,810,566 |
| 2025-02-27 | 4.100 | 4.160 | 4.070 | 4.130 | 4.130 | 21,292,224 |
| 2025-02-26 | 4.030 | 4.160 | 4.030 | 4.100 | 4.100 | 19,113,800 |
| 2025-02-25 | 4.070 | 4.110 | 4.040 | 4.050 | 4.050 | 16,019,197 |
| 2025-02-24 | 4.070 | 4.100 | 4.030 | 4.060 | 4.060 | 21,134,529 |
| 2025-02-21 | 4.190 | 4.200 | 4.120 | 4.130 | 4.130 | 21,943,591 |
| 2025-02-20 | 4.220 | 4.240 | 4.150 | 4.160 | 4.160 | 20,643,651 |
| 2025-02-19 | 4.090 | 4.230 | 4.080 | 4.200 | 4.200 | 23,966,236 |
| 2025-02-18 | 4.060 | 4.190 | 4.030 | 4.080 | 4.080 | 28,511,622 |
| 2025-02-17 | 3.980 | 4.060 | 3.920 | 4.040 | 4.040 | 25,558,282 |
| 2025-02-14 | 4.040 | 4.050 | 3.950 | 4.010 | 4.010 | 24,188,801 |
| 2025-02-13 | 4.060 | 4.120 | 4.040 | 4.060 | 4.060 | 18,316,251 |
| 2025-02-12 | 4.040 | 4.070 | 4.010 | 4.060 | 4.060 | 15,014,800 |
| 2025-02-11 | 4.070 | 4.100 | 4.020 | 4.040 | 4.040 | 17,068,437 |
| 2025-02-10 | 4.010 | 4.100 | 3.990 | 4.080 | 4.080 | 20,023,066 |
| 2025-02-07 | 4.100 | 4.120 | 4.010 | 4.030 | 4.030 | 27,053,600 |
| 2025-02-06 | 4.060 | 4.140 | 4.000 | 4.100 | 4.100 | 20,340,288 |
| 2025-02-05 | 4.270 | 4.270 | 4.060 | 4.060 | 4.060 | 34,139,122 |
| 2025-01-27 | 4.140 | 4.300 | 4.100 | 4.270 | 4.270 | 28,170,830 |
| 2025-01-24 | 4.010 | 4.200 | 3.980 | 4.130 | 4.130 | 29,004,586 |
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.