BECE Legend Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5.000 | 5.000 | 4.840 | 4.910 | 4.910 | 7,236,540 |
| 2025-01-21 | 5.120 | 5.150 | 4.950 | 4.990 | 4.990 | 8,616,144 |
| 2025-01-20 | 5.180 | 5.260 | 5.090 | 5.120 | 5.120 | 7,245,236 |
| 2025-01-17 | 5.270 | 5.320 | 5.160 | 5.180 | 5.180 | 8,536,368 |
| 2025-01-16 | 5.230 | 5.300 | 5.180 | 5.270 | 5.270 | 12,264,644 |
| 2025-01-15 | 5.150 | 5.250 | 5.110 | 5.130 | 5.130 | 8,385,276 |
| 2025-01-14 | 5.050 | 5.180 | 5.010 | 5.170 | 5.170 | 10,521,636 |
| 2025-01-13 | 4.930 | 5.250 | 4.700 | 5.020 | 5.020 | 13,727,532 |
| 2025-01-10 | 4.950 | 5.020 | 4.870 | 4.920 | 4.920 | 10,025,544 |
| 2025-01-09 | 4.840 | 5.060 | 4.830 | 4.950 | 4.950 | 10,353,976 |
| 2025-01-08 | 4.800 | 4.930 | 4.680 | 4.890 | 4.890 | 11,613,948 |
| 2025-01-07 | 4.690 | 4.850 | 4.650 | 4.850 | 4.850 | 9,389,580 |
| 2025-01-06 | 4.610 | 4.710 | 4.370 | 4.660 | 4.660 | 11,212,264 |
| 2025-01-03 | 5.000 | 5.000 | 4.600 | 4.610 | 4.610 | 14,762,120 |
| 2025-01-02 | 5.130 | 5.200 | 4.900 | 4.930 | 4.930 | 14,034,960 |
| 2024-12-31 | 5.130 | 5.210 | 5.060 | 5.130 | 5.130 | 10,180,256 |
| 2024-12-30 | 5.220 | 5.220 | 5.030 | 5.120 | 5.120 | 10,855,988 |
| 2024-12-27 | 5.130 | 5.390 | 5.100 | 5.220 | 5.220 | 11,863,876 |
| 2024-12-26 | 5.080 | 5.370 | 5.040 | 5.130 | 5.130 | 14,048,863 |
| 2024-12-25 | 5.020 | 5.090 | 4.870 | 5.030 | 5.030 | 13,825,125 |
| 2024-12-24 | 5.080 | 5.150 | 4.890 | 5.020 | 5.020 | 12,928,280 |
| 2024-12-23 | 5.460 | 5.490 | 5.060 | 5.070 | 5.070 | 21,136,260 |
| 2024-12-20 | 5.440 | 5.510 | 5.350 | 5.460 | 5.460 | 18,696,440 |
| 2024-12-19 | 5.590 | 5.670 | 5.320 | 5.440 | 5.440 | 21,642,264 |
| 2024-12-18 | 5.730 | 5.760 | 5.520 | 5.560 | 5.560 | 24,029,915 |
| 2024-12-17 | 6.170 | 6.180 | 5.710 | 5.780 | 5.780 | 27,561,296 |
| 2024-12-16 | 6.180 | 6.390 | 6.100 | 6.220 | 6.220 | 36,374,780 |
| 2024-12-13 | 5.990 | 6.500 | 5.920 | 6.130 | 6.130 | 49,348,456 |
| 2024-12-12 | 5.920 | 6.020 | 5.830 | 5.960 | 5.960 | 25,357,144 |
| 2024-12-11 | 5.710 | 5.950 | 5.650 | 5.920 | 5.920 | 27,067,200 |
| 2024-12-10 | 6.040 | 6.080 | 5.770 | 5.770 | 5.770 | 25,938,016 |
| 2024-12-09 | 5.790 | 6.000 | 5.710 | 5.900 | 5.900 | 23,368,856 |
| 2024-12-06 | 5.750 | 5.860 | 5.570 | 5.790 | 5.790 | 26,005,664 |
| 2024-12-05 | 5.520 | 5.810 | 5.480 | 5.770 | 5.770 | 25,149,062 |
| 2024-12-04 | 6.000 | 6.000 | 5.600 | 5.600 | 5.600 | 34,893,480 |
| 2024-12-03 | 5.920 | 6.050 | 5.720 | 6.000 | 6.000 | 53,872,520 |
| 2024-12-02 | 5.970 | 6.550 | 5.830 | 6.110 | 6.110 | 69,271,276 |
| 2024-11-29 | 6.690 | 6.690 | 5.900 | 5.960 | 5.960 | 98,648,067 |
| 2024-11-28 | 5.480 | 6.080 | 5.410 | 6.080 | 6.080 | 22,795,205 |
| 2024-11-27 | 5.360 | 5.700 | 5.360 | 5.530 | 5.530 | 54,462,801 |
| 2024-11-26 | 6.130 | 6.140 | 5.520 | 5.680 | 5.680 | 86,453,775 |
| 2024-11-25 | 5.700 | 6.130 | 5.700 | 6.130 | 6.130 | 81,707,247 |
| 2024-11-22 | 5.020 | 5.570 | 5.020 | 5.570 | 5.570 | 71,070,013 |
| 2024-11-21 | 5.030 | 5.170 | 4.970 | 5.060 | 5.060 | 26,001,483 |
| 2024-11-20 | 5.000 | 5.180 | 4.950 | 5.090 | 5.090 | 29,601,033 |
| 2024-11-19 | 4.940 | 5.140 | 4.780 | 5.030 | 5.030 | 37,976,115 |
| 2024-11-18 | 5.350 | 5.500 | 4.950 | 5.170 | 5.170 | 67,091,916 |
| 2024-11-15 | 4.620 | 5.120 | 4.590 | 5.120 | 5.120 | 35,478,415 |
| 2024-11-14 | 4.750 | 4.750 | 4.600 | 4.650 | 4.650 | 11,911,068 |
| 2024-11-13 | 4.840 | 4.860 | 4.660 | 4.750 | 4.750 | 17,737,800 |
| 2024-11-12 | 4.950 | 5.070 | 4.840 | 4.890 | 4.890 | 25,828,964 |
| 2024-11-11 | 4.840 | 4.940 | 4.790 | 4.940 | 4.940 | 25,150,163 |
| 2024-11-08 | 4.860 | 4.940 | 4.780 | 4.830 | 4.830 | 27,729,640 |
| 2024-11-07 | 4.900 | 4.950 | 4.720 | 4.890 | 4.890 | 34,734,203 |
| 2024-11-06 | 5.060 | 5.160 | 4.900 | 4.950 | 4.950 | 51,178,501 |
| 2024-11-05 | 5.160 | 5.500 | 4.950 | 5.260 | 5.260 | 81,813,528 |
| 2024-11-04 | 5.100 | 5.180 | 4.780 | 5.180 | 5.180 | 79,463,887 |
| 2024-11-01 | 4.250 | 4.710 | 4.250 | 4.710 | 4.710 | 12,556,356 |
| 2024-10-31 | 4.150 | 4.350 | 4.150 | 4.280 | 4.280 | 20,045,132 |
| 2024-10-30 | 4.190 | 4.210 | 4.050 | 4.100 | 4.100 | 10,730,304 |
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.