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
2023-11-01	34.560	34.800	34.400	34.620	33.927	1,601,145
2023-10-31	35.060	35.170	34.400	34.550	33.858	2,638,456
2023-10-30	34.860	35.200	34.500	35.070	34.368	2,485,766
2023-10-27	34.700	35.250	33.950	34.960	34.260	2,721,673
2023-10-26	34.300	35.050	33.930	35.000	34.299	1,538,891
2023-10-25	34.500	35.240	34.380	34.580	33.888	1,558,549
2023-10-24	34.190	34.490	33.780	34.250	33.564	1,404,482
2023-10-23	34.720	34.830	33.800	34.020	33.339	1,526,743
2023-10-20	35.120	35.650	34.750	34.830	34.133	1,646,836
2023-10-19	35.460	35.920	35.250	35.280	34.574	1,457,968
2023-10-18	35.960	36.090	35.430	35.480	34.770	1,087,320
2023-10-17	36.090	36.330	35.190	36.090	35.367	2,586,441
2023-10-16	36.650	36.880	36.100	36.200	35.475	1,603,068
2023-10-13	37.050	37.050	36.410	36.600	35.867	1,322,120
2023-10-12	36.830	37.300	36.740	37.180	36.436	1,906,403
2023-10-11	37.780	38.080	36.860	36.900	36.161	2,508,122
2023-10-10	37.730	38.210	37.610	37.680	36.926	1,735,465
2023-10-09	37.440	37.850	37.320	37.730	36.975	1,706,609
2023-09-28	37.220	37.670	37.120	37.400	36.651	1,358,159
2023-09-27	36.700	37.370	36.640	37.200	36.455	1,292,541
2023-09-26	36.950	37.180	36.610	36.710	35.975	1,112,166
2023-09-25	37.500	37.600	36.910	37.150	36.406	1,330,112
2023-09-22	37.170	37.640	36.910	37.580	36.828	1,313,873
2023-09-21	36.970	37.540	36.700	37.170	36.426	1,236,761
2023-09-20	37.130	37.420	37.020	37.070	36.328	1,527,163
2023-09-19	38.030	38.180	37.000	37.320	36.573	2,222,562
2023-09-18	37.700	38.550	37.580	38.120	37.357	2,077,053
2023-09-15	37.880	38.090	37.420	37.780	37.024	1,363,885
2023-09-14	38.160	38.370	37.500	37.670	36.916	1,545,255
2023-09-13	38.680	38.800	37.950	38.090	37.327	1,687,293
2023-09-12	38.750	38.900	38.580	38.760	37.984	1,302,364
2023-09-11	39.150	39.310	38.350	38.750	37.974	2,936,015
2023-09-08	38.410	39.360	38.250	39.180	38.396	4,669,666
2023-09-07	38.780	38.920	38.400	38.550	37.778	2,347,726
2023-09-06	37.800	39.050	37.760	38.930	38.151	3,273,730
2023-09-05	38.030	38.400	37.900	37.990	37.229	2,201,162
2023-09-04	37.880	38.090	37.570	38.040	37.278	1,709,158
2023-09-01	38.030	38.260	37.500	37.700	36.945	1,395,899
2023-08-31	38.180	38.350	37.850	38.220	37.455	1,693,584
2023-08-30	37.810	38.570	37.760	38.270	37.504	2,686,766
2023-08-29	36.290	37.860	36.110	37.810	37.053	3,788,368
2023-08-28	37.630	37.800	36.300	36.300	35.573	3,256,310
2023-08-25	36.320	36.590	35.690	35.800	35.083	2,167,332
2023-08-24	36.680	36.960	36.200	36.540	35.808	1,696,726
2023-08-23	37.220	37.270	36.580	36.610	35.877	1,743,110
2023-08-22	37.180	37.480	36.360	37.350	36.602	2,888,526
2023-08-21	38.470	38.470	37.090	37.100	36.357	2,997,458
2023-08-18	38.470	38.980	38.140	38.160	37.396	2,637,706
2023-08-17	37.290	38.780	37.090	38.670	37.896	3,864,987
2023-08-16	37.990	38.180	37.420	37.500	36.749	2,082,301
2023-08-15	38.600	38.660	37.880	38.060	37.298	1,780,728
2023-08-14	38.160	38.640	38.010	38.600	37.827	1,926,635
2023-08-11	39.070	39.070	38.290	38.390	37.621	2,607,079
2023-08-10	39.350	39.460	38.950	39.050	38.268	2,277,505
2023-08-09	38.760	39.390	38.650	39.350	38.562	2,565,588
2023-08-08	39.200	39.360	38.600	38.750	37.974	3,724,626
2023-08-07	39.350	39.550	39.010	39.310	38.523	2,373,261
2023-08-04	39.550	39.650	39.130	39.390	38.601	2,977,579
2023-08-03	39.480	39.480	39.110	39.300	38.513	2,243,731
2023-08-02	39.550	39.550	39.070	39.190	38.405	3,690,581

← NewerPage 13 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.