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
2023-08-01	41.370	41.370	39.130	39.700	38.905	10,089,240
2023-07-31	41.570	42.100	41.430	41.700	40.865	4,106,003
2023-07-28	41.130	41.660	40.700	41.620	40.787	2,636,871
2023-07-27	42.080	42.190	41.220	41.350	40.522	3,661,983
2023-07-26	42.350	42.360	41.870	42.050	41.208	2,023,676
2023-07-25	42.500	42.500	41.860	42.350	41.502	2,061,512
2023-07-24	42.160	42.160	41.660	41.780	40.943	1,781,646
2023-07-21	42.100	42.400	41.900	42.030	41.188	1,780,388
2023-07-20	42.980	43.270	42.110	42.170	41.326	2,380,595
2023-07-19	43.600	43.730	42.750	42.890	42.031	1,965,316
2023-07-18	43.310	43.860	42.900	43.680	42.805	1,828,285
2023-07-17	43.510	43.590	43.040	43.260	42.394	1,373,370
2023-07-14	43.660	44.020	43.380	43.400	42.531	1,542,045
2023-07-13	43.470	43.850	43.290	43.640	42.766	1,789,000
2023-07-12	44.100	44.230	43.240	43.330	42.462	1,916,853
2023-07-11	43.510	44.150	43.320	44.110	43.227	2,159,480
2023-07-10	43.490	44.200	43.230	43.490	42.619	1,953,355
2023-07-07	43.590	43.730	42.900	43.300	42.433	2,049,868
2023-07-06	43.880	44.300	43.620	43.710	42.835	2,017,567
2023-07-05	44.560	44.700	43.930	43.960	43.080	2,246,784
2023-07-04	44.510	44.850	44.140	44.560	43.668	2,483,175
2023-07-03	44.180	45.000	44.120	44.390	43.501	3,271,569
2023-06-30	43.460	44.600	43.300	44.120	43.237	3,915,431
2023-06-29	42.850	43.670	42.740	43.530	42.658	2,576,719
2023-06-28	42.550	43.180	41.500	42.890	42.031	2,838,178
2023-06-27	41.950	42.670	41.950	42.550	41.698	1,887,541
2023-06-26	42.900	43.220	41.910	41.930	41.090	2,568,811
2023-06-21	43.000	43.020	42.220	42.810	41.953	2,976,439
2023-06-20	41.810	43.090	41.710	42.860	42.002	4,326,468
2023-06-19	42.290	42.550	41.800	41.840	41.002	2,142,525
2023-06-16	41.820	42.450	41.790	42.290	41.443	1,949,639
2023-06-15	41.430	41.860	41.330	41.810	40.973	1,916,333
2023-06-14	41.650	41.800	41.310	41.480	40.649	1,575,266
2023-06-13	41.900	42.180	41.590	41.700	40.865	1,739,004
2023-06-12	42.140	42.590	41.890	42.030	41.188	1,723,236
2023-06-09	42.010	42.380	41.600	42.380	41.531	1,527,906
2023-06-08	41.700	42.150	41.500	42.060	41.218	1,964,435
2023-06-07	41.940	42.250	41.500	41.830	40.992	1,260,619
2023-06-06	43.090	43.100	41.840	41.840	41.002	1,889,396
2023-06-05	43.600	43.760	43.060	43.230	42.364	1,446,064
2023-06-02	43.630	43.870	43.380	43.630	42.756	1,398,508
2023-06-01	43.200	44.000	42.720	43.620	42.747	1,654,840
2023-05-31	43.000	43.810	42.920	43.230	42.364	2,345,058
2023-05-30	42.920	43.230	42.200	43.000	42.139	1,944,573
2023-05-29	44.730	44.850	42.910	43.070	42.208	2,830,811
2023-05-26	43.460	43.730	42.800	43.520	42.649	1,505,716
2023-05-25	43.060	43.750	42.920	43.500	42.629	1,763,505
2023-05-24	43.160	43.440	42.080	43.180	42.315	1,922,299
2023-05-23	43.530	43.750	43.040	43.040	42.178	1,429,522
2023-05-22	43.300	43.600	43.040	43.580	42.707	1,806,652
2023-05-19	43.210	43.630	42.950	43.300	42.433	1,794,306
2023-05-18	43.180	43.350	42.500	43.300	42.433	2,989,329
2023-05-17	42.180	43.160	42.090	42.930	42.070	3,002,533
2023-05-16	42.550	42.780	42.070	42.420	41.571	1,917,064
2023-05-15	40.570	42.310	40.570	42.280	41.433	3,035,210
2023-05-12	41.240	41.550	40.660	40.700	39.885	1,880,926
2023-05-11	41.570	41.690	41.000	41.140	40.316	2,210,240
2023-05-10	41.790	41.980	41.230	41.500	40.669	2,724,049
2023-05-09	42.780	42.900	41.790	41.850	41.012	4,140,949
2023-05-08	42.310	43.250	42.200	42.920	42.061	3,186,602

← NewerPage 14 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.