Better Life Commercial Chain Share Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 3.400 | 3.480 | 3.380 | 3.460 | 3.460 | 80,286,625 |
| 2026-07-21 | 3.430 | 3.470 | 3.340 | 3.440 | 3.440 | 95,064,602 |
| 2026-07-20 | 3.440 | 3.540 | 3.390 | 3.450 | 3.450 | 116,124,719 |
| 2026-07-17 | 3.640 | 3.830 | 3.430 | 3.450 | 3.450 | 152,083,453 |
| 2026-07-16 | 3.560 | 3.700 | 3.550 | 3.660 | 3.660 | 134,373,375 |
| 2026-07-15 | 3.360 | 3.670 | 3.350 | 3.610 | 3.610 | 167,892,391 |
| 2026-07-14 | 3.430 | 3.430 | 3.310 | 3.420 | 3.420 | 107,800,852 |
| 2026-07-13 | 3.470 | 3.500 | 3.310 | 3.330 | 3.330 | 98,245,578 |
| 2026-07-10 | 3.340 | 3.540 | 3.300 | 3.490 | 3.490 | 135,601,609 |
| 2026-07-09 | 3.330 | 3.380 | 3.280 | 3.340 | 3.340 | 75,693,023 |
| 2026-07-08 | 3.420 | 3.440 | 3.330 | 3.360 | 3.360 | 84,079,141 |
| 2026-07-07 | 3.490 | 3.520 | 3.390 | 3.400 | 3.400 | 71,442,203 |
| 2026-07-06 | 3.520 | 3.580 | 3.490 | 3.520 | 3.520 | 77,091,938 |
| 2026-07-03 | 3.590 | 3.650 | 3.480 | 3.540 | 3.540 | 107,487,070 |
| 2026-07-02 | 3.580 | 3.690 | 3.540 | 3.570 | 3.570 | 156,030,281 |
| 2026-07-01 | 3.390 | 3.720 | 3.340 | 3.590 | 3.590 | 203,897,078 |
| 2026-06-30 | 3.380 | 3.420 | 3.320 | 3.380 | 3.380 | 84,564,242 |
| 2026-06-29 | 3.370 | 3.510 | 3.320 | 3.420 | 3.420 | 110,192,359 |
| 2026-06-26 | 3.600 | 3.680 | 3.400 | 3.400 | 3.400 | 129,046,781 |
| 2026-06-25 | 3.560 | 3.700 | 3.490 | 3.640 | 3.640 | 136,076,953 |
| 2026-06-24 | 3.810 | 3.840 | 3.580 | 3.580 | 3.580 | 183,232,703 |
| 2026-06-23 | 3.850 | 4.140 | 3.820 | 3.850 | 3.850 | 178,805,641 |
| 2026-06-22 | 3.750 | 3.890 | 3.720 | 3.840 | 3.840 | 143,677,875 |
| 2026-06-18 | 3.900 | 3.920 | 3.760 | 3.830 | 3.830 | 140,053,906 |
| 2026-06-17 | 4.050 | 4.060 | 3.880 | 3.900 | 3.900 | 146,697,500 |
| 2026-06-16 | 4.030 | 4.100 | 3.950 | 4.080 | 4.080 | 157,297,906 |
| 2026-06-15 | 3.970 | 4.280 | 3.950 | 4.060 | 4.060 | 218,202,703 |
| 2026-06-12 | 3.820 | 4.150 | 3.780 | 4.000 | 4.000 | 238,941,500 |
| 2026-06-11 | 4.020 | 4.270 | 3.860 | 3.900 | 3.900 | 229,733,406 |
| 2026-06-10 | 4.630 | 4.700 | 4.140 | 4.170 | 4.170 | 263,615,500 |
| 2026-06-09 | 4.630 | 4.660 | 4.380 | 4.530 | 4.530 | 257,504,031 |
| 2026-06-08 | 4.820 | 5.010 | 4.660 | 4.660 | 4.660 | 396,793,438 |
| 2026-06-05 | 4.460 | 4.860 | 4.440 | 4.860 | 4.860 | 343,181,781 |
| 2026-06-04 | 4.800 | 4.910 | 4.360 | 4.420 | 4.420 | 343,854,594 |
| 2026-06-03 | 4.750 | 4.960 | 4.560 | 4.840 | 4.840 | 360,846,719 |
| 2026-06-02 | 4.850 | 4.990 | 4.680 | 4.880 | 4.880 | 367,719,688 |
| 2026-06-01 | 4.610 | 5.200 | 4.610 | 5.000 | 5.000 | 489,320,000 |
| 2026-05-29 | 4.450 | 4.880 | 4.320 | 4.880 | 4.880 | 336,428,469 |
| 2026-05-28 | 4.530 | 4.800 | 4.410 | 4.440 | 4.440 | 421,116,812 |
| 2026-05-27 | 4.080 | 4.570 | 4.020 | 4.570 | 4.570 | 285,214,406 |
| 2026-05-26 | 3.750 | 4.150 | 3.740 | 4.150 | 4.150 | 121,354,203 |
| 2026-05-25 | 3.700 | 3.790 | 3.660 | 3.770 | 3.770 | 62,764,230 |
| 2026-05-22 | 3.690 | 3.750 | 3.660 | 3.700 | 3.700 | 48,908,539 |
| 2026-05-21 | 3.790 | 3.820 | 3.650 | 3.660 | 3.660 | 57,095,230 |
| 2026-05-20 | 3.810 | 3.830 | 3.760 | 3.790 | 3.790 | 41,117,879 |
| 2026-05-19 | 3.840 | 3.890 | 3.790 | 3.850 | 3.850 | 44,601,434 |
| 2026-05-18 | 3.770 | 3.850 | 3.730 | 3.830 | 3.830 | 51,389,020 |
| 2026-05-15 | 3.890 | 3.910 | 3.780 | 3.800 | 3.800 | 70,764,945 |
| 2026-05-14 | 3.960 | 4.040 | 3.840 | 3.920 | 3.920 | 110,052,305 |
| 2026-05-13 | 4.010 | 4.030 | 3.930 | 3.980 | 3.980 | 59,148,719 |
| 2026-05-12 | 4.100 | 4.100 | 4.000 | 4.010 | 4.010 | 62,133,047 |
| 2026-05-11 | 4.130 | 4.130 | 4.060 | 4.100 | 4.100 | 52,467,512 |
| 2026-05-08 | 4.080 | 4.140 | 4.080 | 4.120 | 4.120 | 44,433,352 |
| 2026-05-07 | 4.160 | 4.180 | 4.080 | 4.090 | 4.090 | 56,198,621 |
| 2026-05-06 | 4.150 | 4.200 | 4.140 | 4.160 | 4.160 | 45,771,727 |
| 2026-04-30 | 4.140 | 4.190 | 4.110 | 4.150 | 4.150 | 46,396,102 |
| 2026-04-29 | 4.060 | 4.170 | 4.060 | 4.140 | 4.140 | 54,064,941 |
| 2026-04-28 | 4.150 | 4.160 | 4.050 | 4.080 | 4.080 | 51,607,879 |
| 2026-04-27 | 4.060 | 4.190 | 4.000 | 4.170 | 4.170 | 70,070,688 |
| 2026-04-24 | 4.160 | 4.190 | 4.080 | 4.090 | 4.090 | 62,348,078 |
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.