BECE Legend Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 4.360 | 4.380 | 4.150 | 4.170 | 4.170 | 13,828,104 |
| 2024-10-28 | 4.100 | 4.300 | 4.100 | 4.300 | 4.300 | 18,419,293 |
| 2024-10-25 | 4.030 | 4.130 | 4.030 | 4.090 | 4.090 | 16,231,772 |
| 2024-10-24 | 4.080 | 4.130 | 4.000 | 4.030 | 4.030 | 14,493,392 |
| 2024-10-23 | 4.040 | 4.150 | 4.020 | 4.100 | 4.100 | 20,148,690 |
| 2024-10-22 | 3.960 | 4.100 | 3.890 | 4.010 | 4.010 | 17,786,336 |
| 2024-10-21 | 3.880 | 4.040 | 3.820 | 3.990 | 3.990 | 22,201,908 |
| 2024-10-18 | 3.960 | 3.980 | 3.780 | 3.930 | 3.930 | 26,455,022 |
| 2024-10-17 | 4.240 | 4.240 | 3.960 | 4.000 | 4.000 | 40,168,171 |
| 2024-10-16 | 3.920 | 4.250 | 3.800 | 4.250 | 4.250 | 39,252,345 |
| 2024-10-15 | 3.850 | 3.950 | 3.820 | 3.860 | 3.860 | 7,732,907 |
| 2024-10-14 | 3.790 | 3.900 | 3.760 | 3.890 | 3.890 | 7,408,428 |
| 2024-10-11 | 3.900 | 3.960 | 3.740 | 3.790 | 3.790 | 12,280,236 |
| 2024-10-10 | 3.740 | 3.940 | 3.690 | 3.890 | 3.890 | 17,500,068 |
| 2024-10-09 | 4.100 | 4.100 | 3.720 | 3.720 | 3.720 | 17,295,984 |
| 2024-10-08 | 4.400 | 4.400 | 3.990 | 4.130 | 4.130 | 23,681,268 |
| 2024-09-30 | 3.760 | 4.050 | 3.720 | 4.000 | 4.000 | 19,579,612 |
| 2024-09-27 | 3.630 | 3.750 | 3.610 | 3.690 | 3.690 | 11,639,316 |
| 2024-09-26 | 3.540 | 3.610 | 3.540 | 3.600 | 3.600 | 8,587,923 |
| 2024-09-25 | 3.570 | 3.630 | 3.530 | 3.560 | 3.560 | 14,041,515 |
| 2024-09-24 | 3.460 | 3.540 | 3.390 | 3.520 | 3.520 | 15,454,800 |
| 2024-09-23 | 3.420 | 3.450 | 3.330 | 3.420 | 3.420 | 14,715,176 |
| 2024-09-20 | 3.430 | 3.570 | 3.380 | 3.400 | 3.400 | 28,779,516 |
| 2024-09-19 | 3.110 | 3.410 | 3.110 | 3.410 | 3.410 | 12,668,247 |
| 2024-09-18 | 3.150 | 3.170 | 3.050 | 3.100 | 3.100 | 4,376,000 |
| 2024-09-13 | 3.230 | 3.260 | 3.160 | 3.170 | 3.170 | 2,358,405 |
| 2024-09-12 | 3.220 | 3.270 | 3.190 | 3.220 | 3.220 | 2,640,396 |
| 2024-09-11 | 3.210 | 3.230 | 3.180 | 3.200 | 3.200 | 3,202,800 |
| 2024-09-10 | 3.190 | 3.220 | 3.140 | 3.210 | 3.210 | 2,482,549 |
| 2024-09-09 | 3.140 | 3.220 | 3.090 | 3.170 | 3.170 | 3,490,980 |
| 2024-09-06 | 3.230 | 3.260 | 3.150 | 3.150 | 3.150 | 2,652,800 |
| 2024-09-05 | 3.230 | 3.260 | 3.200 | 3.230 | 3.230 | 2,733,540 |
| 2024-09-04 | 3.270 | 3.290 | 3.200 | 3.220 | 3.220 | 2,700,400 |
| 2024-09-03 | 3.300 | 3.330 | 3.240 | 3.270 | 3.270 | 2,595,180 |
| 2024-09-02 | 3.300 | 3.370 | 3.260 | 3.260 | 3.260 | 4,947,416 |
| 2024-08-30 | 3.250 | 3.330 | 3.220 | 3.280 | 3.280 | 4,183,792 |
| 2024-08-29 | 3.230 | 3.260 | 3.180 | 3.250 | 3.250 | 3,550,151 |
| 2024-08-28 | 3.220 | 3.310 | 3.160 | 3.240 | 3.240 | 4,693,400 |
| 2024-08-27 | 3.210 | 3.230 | 3.170 | 3.210 | 3.210 | 4,159,016 |
| 2024-08-26 | 3.110 | 3.290 | 3.110 | 3.230 | 3.230 | 5,312,776 |
| 2024-08-23 | 3.200 | 3.210 | 3.100 | 3.140 | 3.140 | 2,704,889 |
| 2024-08-22 | 3.240 | 3.270 | 3.180 | 3.190 | 3.190 | 2,682,620 |
| 2024-08-21 | 3.240 | 3.270 | 3.210 | 3.250 | 3.250 | 2,484,040 |
| 2024-08-20 | 3.320 | 3.340 | 3.210 | 3.220 | 3.220 | 3,787,976 |
| 2024-08-19 | 3.320 | 3.360 | 3.280 | 3.320 | 3.320 | 3,992,976 |
| 2024-08-16 | 3.410 | 3.420 | 3.300 | 3.320 | 3.320 | 4,476,944 |
| 2024-08-15 | 3.410 | 3.440 | 3.330 | 3.390 | 3.390 | 4,310,656 |
| 2024-08-14 | 3.400 | 3.450 | 3.350 | 3.410 | 3.410 | 3,801,340 |
| 2024-08-13 | 3.350 | 3.400 | 3.280 | 3.390 | 3.390 | 3,833,789 |
| 2024-08-12 | 3.400 | 3.430 | 3.330 | 3.350 | 3.350 | 4,305,788 |
| 2024-08-09 | 3.420 | 3.420 | 3.330 | 3.340 | 3.340 | 4,111,000 |
| 2024-08-08 | 3.370 | 3.400 | 3.310 | 3.400 | 3.400 | 4,194,120 |
| 2024-08-07 | 3.360 | 3.390 | 3.320 | 3.360 | 3.360 | 3,599,992 |
| 2024-08-06 | 3.280 | 3.360 | 3.280 | 3.360 | 3.360 | 3,807,572 |
| 2024-08-05 | 3.340 | 3.390 | 3.260 | 3.290 | 3.290 | 4,915,160 |
| 2024-08-02 | 3.360 | 3.390 | 3.330 | 3.340 | 3.340 | 4,091,050 |
| 2024-08-01 | 3.400 | 3.430 | 3.350 | 3.370 | 3.370 | 4,792,788 |
| 2024-07-31 | 3.300 | 3.400 | 3.280 | 3.400 | 3.400 | 4,312,996 |
| 2024-07-30 | 3.270 | 3.300 | 3.240 | 3.300 | 3.300 | 2,103,736 |
| 2024-07-29 | 3.300 | 3.300 | 3.180 | 3.270 | 3.270 | 3,155,643 |
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.