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
2023-05-05	43.330	43.340	42.100	42.310	41.463	3,518,672
2023-05-04	43.590	44.190	43.250	43.340	42.472	2,975,734
2023-04-28	44.200	44.900	43.400	43.610	42.737	3,083,793
2023-04-27	43.600	44.670	43.210	44.140	43.256	2,978,163
2023-04-26	43.000	44.550	42.700	43.660	42.786	3,013,615
2023-04-25	43.880	44.600	43.280	43.620	42.747	4,133,483
2023-04-24	46.190	46.190	43.850	44.060	43.178	5,031,811
2023-04-21	45.140	46.850	45.010	46.450	45.520	5,861,038
2023-04-20	45.880	46.450	44.800	45.200	44.295	4,544,281
2023-04-19	46.500	46.740	45.760	45.960	45.040	2,397,962
2023-04-18	46.590	46.800	46.030	46.500	45.569	2,674,625
2023-04-17	46.150	46.660	46.020	46.590	45.657	2,261,494
2023-04-14	46.050	46.350	45.720	46.140	45.216	1,908,668
2023-04-13	46.010	46.290	45.670	46.060	45.138	1,610,398
2023-04-12	46.500	46.660	45.960	46.080	45.157	2,148,729
2023-04-11	46.240	46.690	45.950	46.590	45.657	1,744,112
2023-04-10	46.780	46.830	46.100	46.220	45.295	1,597,510
2023-04-07	46.500	46.790	46.320	46.500	45.569	1,615,629
2023-04-06	46.400	46.850	46.150	46.300	45.373	1,708,284
2023-04-04	46.750	46.990	46.260	46.490	45.559	1,646,650
2023-04-03	46.090	47.020	46.030	46.830	45.892	2,032,208
2023-03-31	46.440	46.600	46.010	46.080	45.157	1,535,412
2023-03-30	46.050	46.540	45.800	46.410	45.481	1,641,809
2023-03-29	46.120	46.340	45.800	46.040	45.118	1,538,350
2023-03-28	46.790	47.170	46.050	46.330	45.402	2,438,499
2023-03-27	47.520	47.810	46.800	46.880	45.941	2,538,410
2023-03-24	47.300	47.680	46.850	47.520	46.569	2,559,996
2023-03-23	47.180	47.530	46.400	47.240	46.294	4,125,351
2023-03-22	48.250	48.380	46.840	47.180	46.235	2,774,261
2023-03-21	47.280	48.120	46.780	47.600	46.647	3,925,249
2023-03-20	47.330	47.330	46.000	46.320	45.393	3,318,524
2023-03-17	47.510	48.100	47.050	47.340	46.392	2,685,029
2023-03-16	48.650	48.880	47.270	47.330	46.382	2,588,590
2023-03-15	48.410	49.000	48.180	48.870	47.892	2,470,940
2023-03-14	49.500	49.500	47.930	48.530	47.558	3,346,536
2023-03-13	49.500	50.450	49.200	49.590	48.597	3,162,370
2023-03-10	51.000	51.300	49.500	49.670	48.676	4,674,004
2023-03-09	52.340	53.200	50.910	51.090	50.067	5,441,268
2023-03-08	49.610	53.440	49.610	51.730	50.694	9,834,350
2023-03-07	50.160	51.500	49.960	50.000	48.999	7,787,796
2023-03-06	50.120	50.510	49.180	49.960	48.960	4,047,574
2023-03-03	49.300	50.290	49.030	49.780	48.783	3,418,112
2023-03-02	49.670	49.960	48.960	49.160	48.176	3,094,655
2023-03-01	49.720	49.870	49.380	49.620	48.627	2,576,049
2023-02-28	49.970	50.200	49.430	49.880	48.881	3,615,363
2023-02-27	49.400	50.300	48.960	49.970	48.969	5,405,998
2023-02-24	47.790	49.590	47.790	49.450	48.460	5,461,900
2023-02-23	48.410	48.480	47.680	47.800	46.843	2,052,163
2023-02-22	47.770	48.500	47.620	48.290	47.323	2,357,961
2023-02-21	46.980	48.200	46.950	47.980	47.019	3,446,405
2023-02-20	46.770	47.200	46.280	46.970	46.030	2,200,510
2023-02-17	47.250	47.470	46.200	46.590	45.657	3,506,834
2023-02-16	48.590	48.650	46.790	47.200	46.255	3,964,144
2023-02-15	48.810	48.840	47.910	48.270	47.304	4,070,979
2023-02-14	49.180	49.240	48.580	48.760	47.784	2,402,719
2023-02-13	48.870	49.620	48.860	49.180	48.195	2,499,904
2023-02-10	49.430	49.690	48.610	48.810	47.833	2,154,784
2023-02-09	48.880	49.460	48.700	49.350	48.362	2,231,000
2023-02-08	49.880	49.880	48.870	48.880	47.901	1,985,748
2023-02-07	49.670	49.970	49.480	49.910	48.911	1,688,249

← NewerPage 15 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.