Better Life Commercial Chain Share Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	3.170	3.400	3.170	3.400	3.400	51,338,237
2024-10-29	3.380	3.380	3.220	3.240	3.240	76,346,812
2024-10-28	3.130	3.220	3.100	3.220	3.220	36,037,191
2024-10-25	3.070	3.070	2.920	3.070	3.070	57,219,845
2024-10-24	2.870	2.920	2.850	2.920	2.920	12,001,185
2024-10-23	2.720	2.810	2.720	2.780	2.780	20,874,901
2024-10-22	2.700	2.760	2.680	2.740	2.740	20,854,147
2024-10-21	2.770	2.780	2.670	2.690	2.690	28,067,764
2024-10-18	2.800	2.820	2.760	2.780	2.780	19,952,436
2024-10-17	2.790	2.850	2.730	2.760	2.760	25,890,715
2024-10-16	2.960	3.080	2.840	2.860	2.860	32,803,423
2024-10-15	2.940	2.940	2.940	2.940	2.940	0
2024-10-14	2.840	2.960	2.820	2.940	2.940	16,602,328
2024-10-11	2.900	3.030	2.870	2.950	2.950	23,223,218
2024-10-10	2.920	2.970	2.860	2.890	2.890	28,710,917
2024-10-09	3.120	3.140	2.960	2.960	2.960	47,332,584
2024-10-08	3.120	3.120	3.120	3.120	3.120	9,035,139
2024-09-30	2.970	2.970	2.970	2.970	2.970	6,843,109
2024-09-27	2.770	2.870	2.730	2.830	2.830	31,357,863
2024-09-26	2.630	2.760	2.620	2.760	2.760	24,788,447
2024-09-25	2.610	2.680	2.600	2.630	2.630	13,907,000
2024-09-24	2.530	2.650	2.530	2.610	2.610	12,627,762
2024-09-23	2.550	2.560	2.510	2.520	2.520	8,418,607
2024-09-20	2.590	2.590	2.540	2.560	2.560	9,734,022
2024-09-19	2.620	2.670	2.560	2.600	2.600	13,249,694
2024-09-18	2.730	2.730	2.620	2.620	2.620	21,160,067
2024-09-13	2.760	2.760	2.700	2.760	2.760	27,668,122
2024-09-12	2.620	2.630	2.590	2.630	2.630	8,074,608
2024-09-11	2.510	2.530	2.470	2.500	2.500	6,419,617
2024-09-10	2.550	2.570	2.500	2.520	2.520	5,501,248
2024-09-09	2.500	2.600	2.490	2.580	2.580	6,987,061
2024-09-06	2.600	2.610	2.510	2.530	2.530	7,717,264
2024-09-05	2.630	2.640	2.580	2.600	2.600	8,286,001
2024-09-04	2.670	2.680	2.620	2.630	2.630	5,663,602
2024-09-03	2.640	2.680	2.640	2.680	2.680	4,451,031
2024-09-02	2.650	2.690	2.640	2.650	2.650	4,870,823
2024-08-30	2.650	2.690	2.640	2.670	2.670	8,635,323
2024-08-29	2.630	2.660	2.580	2.640	2.640	7,991,078
2024-08-28	2.750	2.790	2.690	2.690	2.690	7,969,873
2024-08-27	2.700	2.710	2.650	2.660	2.660	4,084,469
2024-08-26	2.690	2.750	2.680	2.700	2.700	4,441,912
2024-08-23	2.800	2.810	2.680	2.700	2.700	6,178,200
2024-08-22	2.840	2.870	2.770	2.810	2.810	8,955,880
2024-08-21	2.690	2.840	2.670	2.840	2.840	7,515,510
2024-08-20	2.720	2.730	2.670	2.700	2.700	5,649,161
2024-08-19	2.660	2.740	2.640	2.730	2.730	6,664,400
2024-08-16	2.640	2.680	2.620	2.670	2.670	4,779,400
2024-08-15	2.640	2.670	2.620	2.640	2.640	4,666,300
2024-08-14	2.650	2.680	2.630	2.660	2.660	5,538,600
2024-08-13	2.600	2.690	2.590	2.630	2.630	8,479,180
2024-08-12	2.780	2.780	2.670	2.670	2.670	14,334,710
2024-08-09	2.860	2.870	2.810	2.810	2.810	8,920,003
2024-08-08	2.800	2.880	2.790	2.850	2.850	8,081,690
2024-08-07	2.820	2.840	2.770	2.800	2.800	9,648,879
2024-08-06	2.760	2.970	2.760	2.860	2.860	20,765,403
2024-08-05	3.000	3.010	2.910	2.910	2.910	6,456,600
2024-08-02	3.280	3.280	3.060	3.060	3.060	12,820,700
2024-08-01	3.200	3.200	3.200	3.200	3.200	0
2024-07-31	3.200	3.250	3.130	3.200	3.200	12,997,660
2024-07-30	3.190	3.220	3.130	3.220	3.220	14,343,200

← NewerPage 9 of 21 · 1,212 trading daysOlder →

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.