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
2024-01-25	28.060	28.900	27.860	28.890	28.312	2,129,228
2024-01-24	27.960	28.200	26.900	28.070	27.508	2,327,804
2024-01-23	27.580	28.340	27.360	27.990	27.430	2,518,915
2024-01-22	29.300	29.470	27.390	27.610	27.057	3,068,505
2024-01-19	29.570	29.770	29.140	29.470	28.880	1,513,106
2024-01-18	29.860	29.910	28.630	29.430	28.841	2,860,379
2024-01-17	31.150	31.270	29.820	29.860	29.262	2,231,015
2024-01-16	30.920	31.200	30.420	31.200	30.575	2,325,635
2024-01-15	31.980	31.980	30.660	30.800	30.183	3,530,510
2024-01-12	32.000	32.390	31.810	32.050	31.408	1,726,180
2024-01-11	31.190	32.070	31.000	31.950	31.310	2,310,415
2024-01-10	31.500	31.790	30.880	31.150	30.526	1,733,868
2024-01-09	31.960	32.250	31.420	31.680	31.046	2,068,540
2024-01-08	33.520	33.580	31.880	31.890	31.252	2,964,248
2024-01-05	34.620	34.670	33.180	33.500	32.829	2,825,204
2024-01-04	34.020	35.100	33.900	34.750	34.054	4,183,407
2024-01-03	34.250	34.660	33.850	34.090	33.407	2,208,805
2024-01-02	34.690	35.250	34.410	34.480	33.790	2,129,521
2023-12-29	34.190	34.810	34.020	34.680	33.986	1,850,479
2023-12-28	33.250	34.240	33.000	34.100	33.417	2,367,971
2023-12-27	33.260	33.400	32.810	32.990	32.329	1,607,344
2023-12-26	33.980	34.040	33.080	33.370	32.702	1,672,430
2023-12-25	33.160	34.380	32.900	34.050	33.368	2,843,822
2023-12-22	32.170	33.560	32.160	33.160	32.496	3,336,076
2023-12-21	32.250	32.470	31.710	32.090	31.448	1,637,314
2023-12-20	32.950	33.000	32.170	32.250	31.604	1,528,382
2023-12-19	32.870	33.500	32.500	32.790	32.133	1,490,604
2023-12-18	33.880	34.000	32.900	33.010	32.349	2,910,847
2023-12-15	34.470	34.790	34.290	34.380	33.692	1,284,105
2023-12-14	34.860	35.100	34.390	34.440	33.750	2,073,088
2023-12-13	34.810	35.770	34.800	34.850	34.152	3,167,809
2023-12-12	34.780	35.670	34.500	34.980	34.280	5,103,895
2023-12-11	32.290	34.890	31.230	34.810	34.113	12,042,750
2023-12-08	35.300	35.380	32.150	32.190	31.546	12,696,640
2023-12-07	36.020	36.190	35.590	35.720	35.005	2,208,186
2023-12-06	36.040	36.470	35.910	36.210	35.485	1,514,664
2023-12-05	36.780	37.030	36.030	36.180	35.456	1,809,486
2023-12-04	36.880	37.290	36.690	37.010	36.269	1,592,907
2023-12-01	36.360	37.130	36.200	36.900	36.161	1,650,264
2023-11-30	36.630	36.680	36.200	36.460	35.730	1,621,699
2023-11-29	36.700	37.210	36.510	36.780	36.044	1,631,345
2023-11-28	36.640	36.820	36.250	36.710	35.975	1,372,532
2023-11-27	36.800	37.040	36.200	36.510	35.779	2,053,038
2023-11-24	37.670	37.690	36.700	36.800	36.063	2,058,491
2023-11-23	37.450	37.800	37.240	37.800	37.043	1,582,731
2023-11-22	37.800	38.200	37.450	37.500	36.749	1,859,465
2023-11-21	38.480	38.540	37.810	37.910	37.151	2,994,125
2023-11-20	38.600	39.100	38.120	38.520	37.749	3,198,075
2023-11-17	38.500	38.630	37.930	38.600	37.827	3,872,685
2023-11-16	36.950	39.800	36.890	38.510	37.739	9,821,449
2023-11-15	37.640	37.730	36.870	36.930	36.191	3,009,876
2023-11-14	37.000	37.550	36.910	37.330	36.583	3,769,693
2023-11-13	35.640	37.660	35.620	37.150	36.406	6,621,437
2023-11-10	35.590	35.730	35.260	35.670	34.956	1,972,068
2023-11-09	35.560	35.800	35.310	35.640	34.926	2,159,051
2023-11-08	35.600	35.820	35.280	35.610	34.897	2,924,702
2023-11-07	35.400	35.750	35.220	35.600	34.887	2,515,173
2023-11-06	35.050	35.740	35.010	35.550	34.838	4,071,769
2023-11-03	35.000	35.600	34.820	35.020	34.319	4,374,617
2023-11-02	35.020	36.200	35.020	35.400	34.691	6,176,015

← NewerPage 12 of 21 · 1,212 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.