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
2023-02-06	50.200	50.370	49.400	49.670	48.676	2,064,859
2023-02-03	49.550	50.230	49.300	50.100	49.097	3,064,007
2023-02-02	50.730	50.900	49.350	49.550	48.558	4,264,108
2023-02-01	50.400	51.080	50.150	50.730	49.714	3,362,545
2023-01-31	49.750	51.110	49.500	50.840	49.822	4,047,883
2023-01-30	49.560	50.500	49.100	49.900	48.901	4,359,183
2023-01-20	48.820	49.000	48.210	48.560	47.588	2,390,681
2023-01-19	48.270	48.720	47.840	48.650	47.676	2,109,656
2023-01-18	48.520	48.560	47.910	48.020	47.059	1,623,230
2023-01-17	47.260	48.400	47.010	48.200	47.235	3,861,111
2023-01-16	45.510	47.480	45.510	47.240	46.294	4,803,044
2023-01-13	45.250	45.670	45.000	45.500	44.589	1,704,084
2023-01-12	45.520	46.580	45.170	45.400	44.491	2,317,952
2023-01-11	45.500	45.790	44.960	45.100	44.197	1,670,229
2023-01-10	45.690	45.830	44.960	45.300	44.393	1,507,576
2023-01-09	45.810	46.100	45.310	45.460	44.550	2,122,564
2023-01-06	45.920	46.240	45.650	45.810	44.893	1,696,920
2023-01-05	45.760	46.250	45.570	45.920	45.001	1,581,846
2023-01-04	45.810	46.120	45.390	45.760	44.844	1,755,729
2023-01-03	45.030	46.280	44.820	45.890	44.971	2,754,045
2022-12-30	45.300	45.700	44.980	45.100	44.197	979,157
2022-12-29	44.460	45.680	44.390	45.080	44.177	1,538,980
2022-12-28	45.310	45.600	44.500	44.740	43.844	1,453,604
2022-12-27	45.740	45.980	45.170	45.600	44.687	1,255,286
2022-12-26	44.000	45.870	44.000	45.600	44.687	2,114,262
2022-12-23	43.800	44.300	43.720	43.900	43.021	939,318
2022-12-22	45.920	46.220	44.080	44.200	43.315	2,982,472
2022-12-21	46.440	47.100	45.560	45.960	45.040	2,040,223
2022-12-20	46.000	46.640	45.800	46.540	45.608	1,227,661
2022-12-19	45.680	47.000	45.680	46.170	45.246	2,157,602
2022-12-16	46.020	46.250	45.300	45.880	44.961	1,946,237
2022-12-15	46.470	46.470	46.010	46.330	45.402	1,334,249
2022-12-14	46.310	46.660	46.100	46.250	45.324	1,738,761
2022-12-13	46.700	46.870	46.200	46.310	45.383	1,990,784
2022-12-12	46.600	47.160	46.000	46.890	45.951	2,765,158
2022-12-09	46.600	46.880	46.080	46.700	45.765	2,274,225
2022-12-08	47.260	47.280	46.310	46.600	45.667	2,348,391
2022-12-07	46.800	47.400	46.610	47.280	46.333	2,551,086
2022-12-06	46.330	47.240	46.200	47.050	46.108	3,755,963
2022-12-05	46.460	46.560	45.900	46.350	45.422	2,747,661
2022-12-02	46.530	47.050	45.900	46.170	45.246	2,839,481
2022-12-01	46.760	47.270	46.400	46.450	45.520	3,119,982
2022-11-30	46.690	46.900	46.200	46.380	45.451	2,432,716
2022-11-29	46.200	46.880	45.900	46.480	45.549	2,491,197
2022-11-28	45.880	46.420	45.610	46.190	45.265	1,744,972
2022-11-25	47.200	47.590	46.480	46.530	45.598	1,853,081
2022-11-24	47.470	47.950	46.860	47.250	46.304	1,642,034
2022-11-23	48.190	48.300	46.510	47.130	46.186	3,544,903
2022-11-22	49.780	50.200	48.000	48.180	47.215	2,511,480
2022-11-21	49.400	50.260	49.220	49.890	48.891	2,014,278
2022-11-18	50.190	50.880	49.610	49.800	48.803	2,316,226
2022-11-17	49.400	49.880	48.660	49.810	48.813	1,978,832
2022-11-16	49.700	51.090	49.330	49.500	48.509	3,656,668
2022-11-15	48.990	49.930	48.610	49.700	48.705	2,756,139
2022-11-14	49.480	50.360	48.870	49.100	48.117	2,604,299
2022-11-11	50.000	50.290	49.350	49.800	48.803	2,593,071
2022-11-10	50.500	50.720	49.010	49.150	48.166	3,518,343
2022-11-09	51.520	51.930	50.770	50.970	49.949	2,618,675
2022-11-08	50.900	51.100	49.850	50.890	49.871	2,294,303
2022-11-07	52.360	52.440	50.660	50.920	49.900	3,689,391

← NewerPage 16 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.