Better Life Commercial Chain Share Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 3.990 | 4.080 | 3.970 | 4.010 | 4.010 | 23,478,736 |
| 2025-01-22 | 3.950 | 3.970 | 3.910 | 3.940 | 3.940 | 13,295,981 |
| 2025-01-21 | 3.950 | 3.980 | 3.910 | 3.950 | 3.950 | 15,249,027 |
| 2025-01-20 | 3.910 | 4.000 | 3.900 | 3.930 | 3.930 | 18,599,433 |
| 2025-01-17 | 3.940 | 3.950 | 3.880 | 3.890 | 3.890 | 14,466,469 |
| 2025-01-16 | 3.890 | 4.000 | 3.870 | 3.950 | 3.950 | 22,844,866 |
| 2025-01-15 | 3.860 | 3.900 | 3.810 | 3.850 | 3.850 | 14,816,151 |
| 2025-01-14 | 3.760 | 3.940 | 3.760 | 3.890 | 3.890 | 19,798,961 |
| 2025-01-13 | 3.720 | 3.840 | 3.700 | 3.790 | 3.790 | 15,431,377 |
| 2025-01-10 | 3.740 | 3.790 | 3.710 | 3.740 | 3.740 | 13,376,545 |
| 2025-01-09 | 3.750 | 3.780 | 3.700 | 3.740 | 3.740 | 15,680,978 |
| 2025-01-08 | 3.700 | 3.830 | 3.690 | 3.780 | 3.780 | 20,331,897 |
| 2025-01-07 | 3.660 | 3.750 | 3.660 | 3.730 | 3.730 | 19,489,310 |
| 2025-01-06 | 3.800 | 3.830 | 3.740 | 3.740 | 3.740 | 26,317,685 |
| 2025-01-03 | 4.110 | 4.130 | 3.940 | 3.940 | 3.940 | 40,974,881 |
| 2025-01-02 | 4.030 | 4.150 | 4.000 | 4.150 | 4.150 | 58,467,581 |
| 2024-12-31 | 3.940 | 4.040 | 3.900 | 3.950 | 3.950 | 22,178,883 |
| 2024-12-30 | 3.960 | 4.000 | 3.920 | 3.960 | 3.960 | 21,837,633 |
| 2024-12-27 | 3.910 | 4.050 | 3.890 | 4.000 | 4.000 | 30,375,020 |
| 2024-12-26 | 3.870 | 3.960 | 3.830 | 3.910 | 3.910 | 28,915,398 |
| 2024-12-25 | 3.850 | 3.940 | 3.700 | 3.880 | 3.880 | 33,213,203 |
| 2024-12-24 | 3.850 | 3.910 | 3.750 | 3.860 | 3.860 | 23,433,176 |
| 2024-12-23 | 3.950 | 3.990 | 3.830 | 3.830 | 3.830 | 35,181,700 |
| 2024-12-20 | 4.030 | 4.110 | 4.020 | 4.030 | 4.030 | 22,238,075 |
| 2024-12-19 | 4.140 | 4.150 | 4.000 | 4.040 | 4.040 | 30,358,757 |
| 2024-12-18 | 4.180 | 4.260 | 4.100 | 4.200 | 4.200 | 37,217,427 |
| 2024-12-17 | 4.630 | 4.630 | 4.230 | 4.230 | 4.230 | 64,361,650 |
| 2024-12-16 | 4.340 | 4.450 | 4.300 | 4.450 | 4.450 | 19,200,605 |
| 2024-12-13 | 4.290 | 4.380 | 4.180 | 4.240 | 4.240 | 46,946,913 |
| 2024-12-12 | 4.090 | 4.260 | 4.040 | 4.260 | 4.260 | 45,479,378 |
| 2024-12-11 | 3.990 | 4.090 | 3.960 | 4.060 | 4.060 | 24,042,982 |
| 2024-12-10 | 4.150 | 4.200 | 4.040 | 4.040 | 4.040 | 32,533,751 |
| 2024-12-09 | 4.000 | 4.090 | 3.960 | 4.000 | 4.000 | 21,985,911 |
| 2024-12-06 | 4.000 | 4.060 | 3.970 | 4.000 | 4.000 | 18,196,917 |
| 2024-12-05 | 4.000 | 4.100 | 3.930 | 4.020 | 4.020 | 36,490,208 |
| 2024-12-04 | 3.970 | 4.220 | 3.970 | 4.060 | 4.060 | 49,641,844 |
| 2024-12-03 | 4.140 | 4.240 | 4.020 | 4.040 | 4.040 | 58,880,370 |
| 2024-12-02 | 3.850 | 4.040 | 3.840 | 4.040 | 4.040 | 23,668,690 |
| 2024-11-29 | 3.740 | 3.900 | 3.720 | 3.850 | 3.850 | 27,868,437 |
| 2024-11-28 | 3.710 | 3.820 | 3.680 | 3.730 | 3.730 | 19,993,841 |
| 2024-11-27 | 3.600 | 3.700 | 3.520 | 3.700 | 3.700 | 17,858,055 |
| 2024-11-26 | 3.680 | 3.710 | 3.600 | 3.630 | 3.630 | 15,338,863 |
| 2024-11-25 | 3.600 | 3.720 | 3.600 | 3.680 | 3.680 | 19,212,278 |
| 2024-11-22 | 3.760 | 3.820 | 3.600 | 3.600 | 3.600 | 26,672,913 |
| 2024-11-21 | 3.690 | 3.840 | 3.680 | 3.760 | 3.760 | 26,423,445 |
| 2024-11-20 | 3.530 | 3.720 | 3.510 | 3.710 | 3.710 | 24,714,814 |
| 2024-11-19 | 3.500 | 3.540 | 3.440 | 3.540 | 3.540 | 18,416,258 |
| 2024-11-18 | 3.580 | 3.640 | 3.440 | 3.440 | 3.440 | 27,138,654 |
| 2024-11-15 | 3.670 | 3.760 | 3.610 | 3.620 | 3.620 | 31,825,916 |
| 2024-11-14 | 3.620 | 3.800 | 3.600 | 3.760 | 3.760 | 42,861,680 |
| 2024-11-13 | 3.720 | 3.760 | 3.580 | 3.620 | 3.620 | 36,989,549 |
| 2024-11-12 | 3.810 | 3.970 | 3.700 | 3.760 | 3.760 | 48,891,143 |
| 2024-11-11 | 3.750 | 3.930 | 3.750 | 3.840 | 3.840 | 49,637,872 |
| 2024-11-08 | 3.600 | 3.740 | 3.530 | 3.740 | 3.740 | 44,638,921 |
| 2024-11-07 | 3.370 | 3.560 | 3.350 | 3.560 | 3.560 | 43,775,445 |
| 2024-11-06 | 3.410 | 3.450 | 3.360 | 3.390 | 3.390 | 32,429,968 |
| 2024-11-05 | 3.350 | 3.430 | 3.320 | 3.420 | 3.420 | 38,822,368 |
| 2024-11-04 | 3.310 | 3.400 | 3.260 | 3.350 | 3.350 | 30,684,889 |
| 2024-11-01 | 3.330 | 3.480 | 3.280 | 3.350 | 3.350 | 40,489,909 |
| 2024-10-31 | 3.440 | 3.550 | 3.320 | 3.370 | 3.370 | 51,361,317 |
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.