BECE Legend Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 6.400 | 6.450 | 6.250 | 6.270 | 6.270 | 23,941,716 |
| 2025-07-22 | 6.550 | 6.580 | 6.400 | 6.420 | 6.420 | 22,310,304 |
| 2025-07-21 | 6.480 | 6.660 | 6.460 | 6.570 | 6.570 | 23,877,988 |
| 2025-07-18 | 6.540 | 6.630 | 6.430 | 6.590 | 6.590 | 25,531,936 |
| 2025-07-17 | 7.100 | 7.150 | 6.530 | 6.560 | 6.560 | 56,186,892 |
| 2025-07-16 | 7.280 | 7.420 | 7.000 | 7.170 | 7.170 | 41,089,880 |
| 2025-07-15 | 6.730 | 7.360 | 6.480 | 7.130 | 7.130 | 51,351,564 |
| 2025-07-14 | 6.560 | 6.700 | 6.560 | 6.700 | 6.700 | 12,918,432 |
| 2025-07-11 | 6.620 | 6.680 | 6.510 | 6.590 | 6.590 | 14,799,059 |
| 2025-07-10 | 6.590 | 6.810 | 6.550 | 6.660 | 6.660 | 19,057,353 |
| 2025-07-09 | 6.560 | 6.870 | 6.540 | 6.600 | 6.600 | 17,639,193 |
| 2025-07-08 | 6.540 | 6.650 | 6.500 | 6.560 | 6.560 | 20,854,688 |
| 2025-07-07 | 6.140 | 6.670 | 6.120 | 6.590 | 6.590 | 34,371,920 |
| 2025-07-04 | 6.270 | 6.300 | 6.120 | 6.150 | 6.150 | 9,647,720 |
| 2025-07-03 | 6.260 | 6.300 | 6.170 | 6.300 | 6.300 | 11,999,000 |
| 2025-07-02 | 6.120 | 6.350 | 6.080 | 6.280 | 6.280 | 16,281,880 |
| 2025-07-01 | 6.160 | 6.220 | 6.090 | 6.120 | 6.120 | 11,869,769 |
| 2025-06-30 | 5.920 | 6.330 | 5.910 | 6.160 | 6.160 | 23,688,804 |
| 2025-06-27 | 5.880 | 5.960 | 5.840 | 5.910 | 5.910 | 10,679,108 |
| 2025-06-26 | 5.960 | 6.020 | 5.850 | 5.870 | 5.870 | 16,272,120 |
| 2025-06-25 | 5.940 | 6.130 | 5.900 | 5.990 | 5.990 | 17,682,452 |
| 2025-06-24 | 5.800 | 6.000 | 5.670 | 5.910 | 5.910 | 13,984,980 |
| 2025-06-23 | 5.630 | 5.810 | 5.580 | 5.810 | 5.810 | 12,796,728 |
| 2025-06-20 | 5.790 | 5.950 | 5.630 | 5.670 | 5.670 | 16,000,784 |
| 2025-06-19 | 6.300 | 6.300 | 5.740 | 5.780 | 5.780 | 35,193,093 |
| 2025-06-18 | 6.360 | 6.430 | 6.200 | 6.320 | 6.320 | 18,075,996 |
| 2025-06-17 | 6.180 | 6.460 | 6.110 | 6.360 | 6.360 | 26,823,941 |
| 2025-06-16 | 6.170 | 6.310 | 6.080 | 6.180 | 6.180 | 27,602,517 |
| 2025-06-13 | 5.830 | 6.280 | 5.830 | 6.140 | 6.140 | 34,729,705 |
| 2025-06-12 | 5.850 | 5.870 | 5.790 | 5.870 | 5.870 | 6,761,816 |
| 2025-06-11 | 5.850 | 5.900 | 5.800 | 5.840 | 5.840 | 9,933,219 |
| 2025-06-10 | 5.890 | 6.000 | 5.800 | 5.860 | 5.860 | 10,980,803 |
| 2025-06-09 | 5.770 | 5.950 | 5.710 | 5.900 | 5.900 | 12,494,844 |
| 2025-06-06 | 5.700 | 5.790 | 5.670 | 5.770 | 5.770 | 6,756,692 |
| 2025-06-05 | 5.770 | 5.820 | 5.700 | 5.720 | 5.720 | 8,429,832 |
| 2025-06-04 | 5.850 | 5.850 | 5.740 | 5.760 | 5.760 | 9,215,580 |
| 2025-06-03 | 5.710 | 5.840 | 5.610 | 5.810 | 5.810 | 13,975,460 |
| 2025-05-30 | 5.880 | 5.940 | 5.670 | 5.700 | 5.700 | 12,231,348 |
| 2025-05-29 | 5.830 | 5.950 | 5.780 | 5.890 | 5.890 | 16,151,648 |
| 2025-05-28 | 5.750 | 6.020 | 5.740 | 5.810 | 5.810 | 17,538,328 |
| 2025-05-27 | 5.580 | 5.820 | 5.550 | 5.770 | 5.770 | 14,222,185 |
| 2025-05-26 | 5.510 | 5.640 | 5.490 | 5.600 | 5.600 | 6,884,612 |
| 2025-05-23 | 5.600 | 5.620 | 5.510 | 5.520 | 5.520 | 9,162,956 |
| 2025-05-22 | 5.700 | 5.750 | 5.610 | 5.650 | 5.650 | 7,944,880 |
| 2025-05-21 | 5.830 | 5.850 | 5.670 | 5.740 | 5.740 | 8,818,440 |
| 2025-05-20 | 5.650 | 5.740 | 5.610 | 5.730 | 5.730 | 10,074,508 |
| 2025-05-19 | 5.490 | 5.750 | 5.480 | 5.650 | 5.650 | 13,752,780 |
| 2025-05-16 | 5.450 | 5.540 | 5.430 | 5.490 | 5.490 | 5,472,480 |
| 2025-05-15 | 5.460 | 5.560 | 5.400 | 5.470 | 5.470 | 6,600,460 |
| 2025-05-14 | 5.440 | 5.490 | 5.400 | 5.480 | 5.480 | 6,057,040 |
| 2025-05-13 | 5.550 | 5.590 | 5.440 | 5.460 | 5.460 | 8,762,380 |
| 2025-05-12 | 5.650 | 5.650 | 5.490 | 5.540 | 5.540 | 11,075,392 |
| 2025-05-09 | 5.670 | 5.680 | 5.580 | 5.610 | 5.610 | 7,203,680 |
| 2025-05-08 | 5.640 | 5.700 | 5.570 | 5.680 | 5.680 | 8,892,060 |
| 2025-05-07 | 5.670 | 5.710 | 5.550 | 5.640 | 5.640 | 10,217,714 |
| 2025-05-06 | 5.400 | 5.650 | 5.390 | 5.620 | 5.620 | 14,202,500 |
| 2025-04-30 | 5.520 | 5.600 | 5.380 | 5.420 | 5.420 | 13,240,440 |
| 2025-04-29 | 5.600 | 5.640 | 5.480 | 5.510 | 5.510 | 11,752,380 |
| 2025-04-28 | 5.520 | 5.680 | 5.470 | 5.600 | 5.600 | 14,664,906 |
| 2025-04-25 | 5.450 | 5.600 | 5.450 | 5.540 | 5.540 | 12,712,030 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.