BECE Legend Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 5.590 | 5.620 | 5.420 | 5.450 | 5.450 | 18,500,276 |
| 2025-04-23 | 5.650 | 5.880 | 5.560 | 5.600 | 5.600 | 35,965,640 |
| 2025-04-22 | 5.240 | 5.530 | 5.240 | 5.490 | 5.490 | 13,457,852 |
| 2025-04-21 | 5.200 | 5.260 | 5.130 | 5.250 | 5.250 | 5,758,420 |
| 2025-04-18 | 5.290 | 5.370 | 5.170 | 5.220 | 5.220 | 6,891,432 |
| 2025-04-17 | 5.160 | 5.360 | 5.120 | 5.320 | 5.320 | 8,755,680 |
| 2025-04-16 | 5.180 | 5.290 | 5.070 | 5.170 | 5.170 | 9,859,988 |
| 2025-04-15 | 5.210 | 5.230 | 5.120 | 5.180 | 5.180 | 5,078,500 |
| 2025-04-14 | 5.060 | 5.270 | 5.000 | 5.130 | 5.130 | 10,259,000 |
| 2025-04-11 | 4.920 | 5.050 | 4.880 | 4.980 | 4.980 | 7,665,420 |
| 2025-04-10 | 4.900 | 5.030 | 4.870 | 4.920 | 4.920 | 9,096,800 |
| 2025-04-09 | 4.580 | 4.920 | 4.320 | 4.830 | 4.830 | 15,290,900 |
| 2025-04-08 | 4.800 | 4.870 | 4.460 | 4.620 | 4.620 | 20,500,748 |
| 2025-04-07 | 4.970 | 5.200 | 4.960 | 4.960 | 4.960 | 10,010,524 |
| 2025-04-03 | 5.510 | 5.590 | 5.430 | 5.510 | 5.510 | 7,307,240 |
| 2025-04-02 | 5.580 | 5.670 | 5.480 | 5.500 | 5.500 | 10,393,052 |
| 2025-04-01 | 5.400 | 5.640 | 5.310 | 5.540 | 5.540 | 15,846,072 |
| 2025-03-31 | 5.550 | 5.660 | 5.350 | 5.400 | 5.400 | 21,225,044 |
| 2025-03-28 | 5.730 | 6.220 | 5.700 | 5.730 | 5.730 | 30,447,345 |
| 2025-03-27 | 5.770 | 5.770 | 5.560 | 5.650 | 5.650 | 13,741,840 |
| 2025-03-26 | 5.860 | 5.930 | 5.670 | 5.770 | 5.770 | 18,387,840 |
| 2025-03-25 | 5.770 | 6.210 | 5.730 | 5.860 | 5.860 | 28,626,624 |
| 2025-03-24 | 5.790 | 5.860 | 5.620 | 5.710 | 5.710 | 14,586,676 |
| 2025-03-21 | 5.970 | 5.990 | 5.800 | 5.820 | 5.820 | 15,566,045 |
| 2025-03-20 | 5.580 | 6.130 | 5.560 | 5.990 | 5.990 | 36,986,284 |
| 2025-03-19 | 5.580 | 5.630 | 5.500 | 5.580 | 5.580 | 7,709,420 |
| 2025-03-18 | 5.510 | 5.650 | 5.510 | 5.560 | 5.560 | 10,372,940 |
| 2025-03-17 | 5.450 | 5.520 | 5.380 | 5.510 | 5.510 | 14,812,768 |
| 2025-03-14 | 5.560 | 5.670 | 5.390 | 5.430 | 5.430 | 23,613,580 |
| 2025-03-13 | 5.350 | 5.670 | 5.310 | 5.550 | 5.550 | 21,056,204 |
| 2025-03-12 | 5.300 | 5.420 | 5.230 | 5.380 | 5.380 | 11,014,336 |
| 2025-03-11 | 5.200 | 5.290 | 5.160 | 5.270 | 5.270 | 8,469,340 |
| 2025-03-10 | 5.450 | 5.550 | 5.200 | 5.260 | 5.260 | 16,302,400 |
| 2025-03-07 | 5.200 | 5.450 | 5.150 | 5.370 | 5.370 | 16,232,560 |
| 2025-03-06 | 5.110 | 5.250 | 5.070 | 5.210 | 5.210 | 11,826,460 |
| 2025-03-05 | 5.140 | 5.160 | 4.980 | 5.110 | 5.110 | 9,119,580 |
| 2025-03-04 | 5.000 | 5.150 | 4.960 | 5.140 | 5.140 | 8,230,660 |
| 2025-03-03 | 4.980 | 5.100 | 4.960 | 5.000 | 5.000 | 12,028,948 |
| 2025-02-28 | 5.110 | 5.260 | 4.960 | 4.980 | 4.980 | 13,844,316 |
| 2025-02-27 | 5.150 | 5.190 | 5.050 | 5.120 | 5.120 | 9,163,284 |
| 2025-02-26 | 5.120 | 5.230 | 5.110 | 5.160 | 5.160 | 7,523,163 |
| 2025-02-25 | 5.280 | 5.310 | 5.120 | 5.140 | 5.140 | 10,011,860 |
| 2025-02-24 | 5.090 | 5.300 | 5.050 | 5.280 | 5.280 | 15,981,601 |
| 2025-02-21 | 5.130 | 5.150 | 5.050 | 5.080 | 5.080 | 8,788,884 |
| 2025-02-20 | 5.110 | 5.150 | 5.050 | 5.130 | 5.130 | 6,798,392 |
| 2025-02-19 | 5.060 | 5.140 | 5.030 | 5.100 | 5.100 | 7,132,084 |
| 2025-02-18 | 5.170 | 5.200 | 5.030 | 5.060 | 5.060 | 9,371,740 |
| 2025-02-17 | 5.060 | 5.210 | 5.050 | 5.180 | 5.180 | 9,063,799 |
| 2025-02-14 | 5.070 | 5.190 | 5.030 | 5.050 | 5.050 | 9,667,603 |
| 2025-02-13 | 5.140 | 5.190 | 5.080 | 5.090 | 5.090 | 6,251,092 |
| 2025-02-12 | 5.140 | 5.220 | 5.030 | 5.160 | 5.160 | 8,300,400 |
| 2025-02-11 | 5.310 | 5.330 | 5.110 | 5.110 | 5.110 | 9,111,244 |
| 2025-02-10 | 5.110 | 5.320 | 5.110 | 5.300 | 5.300 | 10,559,491 |
| 2025-02-07 | 5.100 | 5.190 | 5.060 | 5.110 | 5.110 | 9,071,556 |
| 2025-02-06 | 5.080 | 5.140 | 4.940 | 5.090 | 5.090 | 8,911,836 |
| 2025-02-05 | 4.910 | 5.050 | 4.870 | 5.040 | 5.040 | 8,903,004 |
| 2025-01-27 | 4.990 | 5.120 | 4.850 | 4.870 | 4.870 | 6,907,736 |
| 2025-01-24 | 4.890 | 5.030 | 4.740 | 4.960 | 4.960 | 8,934,308 |
| 2025-01-23 | 4.990 | 5.030 | 4.820 | 4.830 | 4.830 | 8,725,824 |
| 2025-01-22 | 5.000 | 5.000 | 4.840 | 4.910 | 4.910 | 7,236,540 |
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.