Beijing Bei Mo Gao Ke Friction Mate historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	19.380	20.550	19.340	20.540	20.186	6,193,261
2024-07-25	19.430	19.810	19.310	19.480	19.144	3,965,335
2024-07-24	19.000	19.650	18.800	19.600	19.262	5,338,307
2024-07-23	19.470	19.640	19.040	19.040	18.712	2,116,743
2024-07-22	19.390	19.700	19.290	19.530	19.194	2,545,164
2024-07-19	18.890	19.420	18.840	19.330	18.997	3,107,921
2024-07-18	18.920	19.120	18.360	19.000	18.673	3,117,398
2024-07-17	19.040	19.060	18.760	18.820	18.496	1,946,220
2024-07-16	18.990	19.080	18.800	19.050	18.722	1,762,175
2024-07-15	19.400	19.600	18.940	18.990	18.663	2,273,253
2024-07-12	19.720	19.800	19.390	19.410	19.076	2,184,893
2024-07-11	19.480	19.760	19.460	19.680	19.341	3,414,451
2024-07-10	19.150	19.480	18.960	19.190	18.859	3,616,459
2024-07-09	18.760	19.450	18.300	19.190	18.859	6,953,512
2024-07-08	20.650	20.710	19.910	19.990	19.646	2,914,280
2024-07-05	20.630	20.940	20.430	20.830	20.471	2,111,807
2024-07-04	21.290	21.420	20.680	20.790	20.432	2,641,140
2024-07-03	21.680	21.780	21.250	21.270	20.904	2,236,745
2024-07-02	22.050	22.140	21.620	21.690	21.316	2,376,460
2024-07-01	22.010	22.050	21.630	22.040	21.660	1,939,770
2024-06-28	21.530	22.350	21.380	22.030	21.650	3,029,205
2024-06-27	22.200	22.300	21.700	21.700	21.326	2,355,650
2024-06-26	21.820	22.400	21.560	22.350	21.965	2,554,716
2024-06-25	21.780	22.070	21.630	21.860	21.483	2,656,134
2024-06-24	22.540	22.840	21.650	21.690	21.316	3,562,342
2024-06-21	22.780	22.960	22.520	22.630	22.240	2,223,798
2024-06-20	23.500	23.530	22.670	22.780	22.387	5,002,409
2024-06-19	24.410	24.480	23.640	23.640	23.233	4,106,697
2024-06-18	23.900	24.540	23.900	24.410	23.989	3,153,305
2024-06-17	23.890	24.300	23.830	24.080	23.665	3,025,367
2024-06-14	24.580	24.580	23.880	24.090	23.675	4,320,931
2024-06-13	24.550	24.870	24.150	24.670	24.245	3,381,609
2024-06-12	24.600	25.170	24.500	24.650	24.156	3,624,293
2024-06-11	24.260	24.810	23.780	24.630	24.137	3,528,216
2024-06-07	24.180	24.500	23.860	24.220	23.735	3,334,304
2024-06-06	25.620	25.760	24.080	24.130	23.647	8,114,620
2024-06-05	25.800	26.480	25.590	25.610	25.097	4,523,649
2024-06-04	25.580	26.010	25.430	26.010	25.489	4,001,495
2024-06-03	26.490	26.980	25.660	25.940	25.421	5,644,340
2024-05-31	26.290	27.480	26.200	26.760	26.224	6,223,588
2024-05-30	25.450	26.770	25.320	26.490	25.960	7,248,163
2024-05-29	26.520	26.620	25.580	25.800	25.283	4,120,822
2024-05-28	26.150	26.330	25.510	25.540	25.029	4,291,550
2024-05-27	26.270	26.400	25.370	26.150	25.626	6,127,209
2024-05-24	27.800	27.800	26.450	26.460	25.930	8,498,285
2024-05-23	27.730	28.370	27.580	28.150	27.586	11,245,760
2024-05-22	27.500	27.830	27.270	27.710	27.155	4,469,762
2024-05-21	28.200	28.250	27.430	27.650	27.096	6,623,144
2024-05-20	28.110	28.790	27.860	28.410	27.841	10,877,750
2024-05-17	27.650	28.240	27.080	28.090	27.528	11,215,510
2024-05-16	26.920	27.950	26.920	27.160	26.616	6,302,942
2024-05-15	26.800	27.140	26.410	26.780	26.244	4,813,994
2024-05-14	27.400	28.000	26.790	26.910	26.371	7,431,547
2024-05-13	28.000	28.150	27.290	27.420	26.871	6,641,175
2024-05-10	28.770	28.850	28.190	28.340	27.773	9,048,678
2024-05-09	27.930	28.950	27.840	28.700	28.125	13,714,660
2024-05-08	28.700	28.860	27.780	27.880	27.322	17,419,949
2024-05-07	25.700	28.270	25.600	28.270	27.704	12,244,080
2024-05-06	25.160	25.730	25.160	25.700	25.185	6,442,986
2024-04-30	26.330	26.490	24.850	24.940	24.441	8,991,810

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-21	0.1300 CNY
2025-07-09	0.0230 CNY
2024-09-27	0.2500 CNY
2024-06-13	0.0700 CNY
2022-05-18	0.2600 CNY
2021-05-14	0.3000 CNY
2020-06-11	1.0000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.