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
2024-04-30	26.330	26.490	24.850	24.940	24.441	8,991,810
2024-04-29	26.080	26.700	25.760	26.320	25.793	7,250,093
2024-04-26	25.200	26.880	25.070	26.070	25.548	12,151,270
2024-04-25	26.010	26.480	25.370	25.370	24.862	13,862,210
2024-04-24	27.380	28.250	27.310	28.190	27.626	4,621,369
2024-04-23	27.390	27.910	27.100	27.420	26.871	3,607,233
2024-04-22	26.900	27.550	26.530	27.400	26.851	4,377,679
2024-04-19	26.300	27.480	26.150	27.210	26.665	5,091,067
2024-04-18	26.000	27.150	25.840	26.580	26.048	3,995,103
2024-04-17	25.110	25.990	25.110	25.890	25.372	3,253,085
2024-04-16	26.180	26.250	24.750	24.790	24.294	3,921,643
2024-04-15	26.430	27.290	25.900	26.310	25.783	4,345,669
2024-04-12	26.600	27.270	26.300	26.340	25.813	2,593,879
2024-04-11	27.090	27.280	26.630	26.670	26.136	2,498,478
2024-04-10	27.670	27.670	26.600	27.230	26.685	2,889,309
2024-04-09	27.620	28.220	27.560	27.660	27.106	2,700,234
2024-04-08	28.610	28.840	27.460	27.580	27.028	3,723,700
2024-04-03	29.000	29.000	28.200	28.720	28.145	4,294,731
2024-04-02	29.050	29.880	28.750	29.290	28.704	6,134,917
2024-04-01	29.500	29.650	28.880	29.260	28.674	5,577,651
2024-03-29	27.880	29.370	27.630	29.360	28.772	7,631,349
2024-03-28	26.300	28.580	26.260	28.030	27.469	6,062,511
2024-03-27	27.350	27.470	26.060	26.070	25.548	2,764,696
2024-03-26	27.650	27.660	26.790	27.250	26.704	2,859,531
2024-03-25	28.480	28.500	27.350	27.400	26.851	3,777,800
2024-03-22	29.330	29.330	28.310	28.500	27.929	3,913,548
2024-03-21	29.450	29.580	28.960	29.380	28.792	3,606,230
2024-03-20	29.310	29.620	29.090	29.420	28.831	3,454,259
2024-03-19	30.290	30.500	29.310	29.310	28.723	5,258,156
2024-03-18	28.790	29.490	28.610	29.440	28.851	4,049,438
2024-03-15	28.450	29.060	28.300	28.810	28.233	3,591,837
2024-03-14	28.920	29.140	28.200	28.510	27.939	3,165,330
2024-03-13	29.400	29.600	28.730	29.080	28.498	4,316,623
2024-03-12	28.700	29.680	28.570	29.390	28.802	5,613,940
2024-03-11	27.700	28.650	27.660	28.460	27.890	3,240,604
2024-03-08	27.470	27.930	27.270	27.720	27.165	2,324,290
2024-03-07	27.920	28.230	27.300	27.300	26.753	2,280,370
2024-03-06	28.330	28.330	27.290	28.060	27.498	3,272,483
2024-03-05	28.070	28.780	27.870	28.230	27.665	3,940,972
2024-03-04	28.490	28.490	27.680	28.110	27.547	2,611,340
2024-03-01	28.100	28.490	27.850	28.400	27.831	3,488,966
2024-02-29	26.900	28.080	26.710	28.070	27.508	3,864,155
2024-02-28	28.340	28.950	27.000	27.030	26.489	5,865,985
2024-02-27	27.170	28.510	27.140	28.500	27.929	4,045,112
2024-02-26	26.950	27.640	26.530	27.360	26.812	3,791,532
2024-02-23	26.500	26.910	26.100	26.880	26.342	3,007,650
2024-02-22	26.150	26.600	26.050	26.550	26.018	2,763,073
2024-02-21	25.810	27.160	25.550	26.300	25.773	3,699,375
2024-02-20	25.880	26.040	25.450	25.950	25.430	2,862,882
2024-02-19	26.710	27.480	25.550	26.070	25.548	4,754,028
2024-02-08	25.500	27.240	25.420	26.680	26.146	4,470,762
2024-02-07	23.990	25.730	23.900	25.260	24.754	5,387,749
2024-02-06	21.080	23.980	21.010	23.850	23.372	4,676,626
2024-02-05	23.620	23.780	21.620	21.800	21.364	5,260,435
2024-02-02	25.640	25.970	23.250	24.020	23.539	3,869,803
2024-02-01	25.520	26.200	25.130	25.650	25.136	2,593,177
2024-01-31	27.000	27.000	25.410	25.510	24.999	3,063,454
2024-01-30	27.510	27.850	26.820	26.870	26.332	1,607,102
2024-01-29	28.580	28.810	27.640	27.680	27.126	1,708,707
2024-01-26	28.900	29.000	28.340	28.440	27.871	1,641,989

← NewerPage 11 of 21 · 1,219 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.