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
2022-11-04	51.370	52.430	50.900	52.140	51.096	3,557,463
2022-11-03	51.190	52.500	50.980	51.730	50.694	2,772,794
2022-11-02	52.010	52.590	51.410	51.620	50.586	3,733,741
2022-11-01	52.070	53.090	51.550	52.480	51.429	4,136,861
2022-10-31	50.010	52.520	49.180	52.070	51.027	4,410,344
2022-10-28	52.000	52.660	49.600	50.010	49.009	4,493,538
2022-10-27	51.230	53.480	50.390	52.870	51.811	7,630,827
2022-10-26	50.180	50.960	49.080	50.380	49.371	4,050,016
2022-10-25	50.010	50.570	48.610	50.280	49.273	4,534,455
2022-10-24	48.200	51.180	48.190	49.990	48.989	7,446,499
2022-10-21	48.650	48.790	48.140	48.180	47.215	1,828,448
2022-10-20	48.010	48.800	47.840	48.540	47.568	2,273,833
2022-10-19	47.400	48.460	47.220	48.250	47.284	2,873,550
2022-10-18	47.870	48.070	47.030	47.740	46.784	2,212,473
2022-10-17	47.500	48.300	46.800	47.770	46.814	4,275,581
2022-10-14	47.020	47.680	46.920	47.190	46.245	2,275,624
2022-10-13	46.610	47.570	46.610	46.720	45.785	1,701,082
2022-10-12	45.320	47.000	44.910	46.990	46.049	2,858,725
2022-10-11	44.350	45.290	43.900	45.240	44.334	1,958,982
2022-10-10	44.170	45.000	43.400	44.390	43.501	2,176,870
2022-09-30	44.800	45.050	43.890	44.170	43.286	2,433,341
2022-09-29	45.020	45.940	44.740	44.990	44.089	1,875,266
2022-09-28	46.610	46.950	44.990	45.040	44.138	2,265,957
2022-09-27	45.850	46.900	45.850	46.590	45.657	2,338,366
2022-09-26	47.000	47.500	45.760	45.800	44.883	2,429,161
2022-09-23	47.910	49.220	46.800	47.400	46.451	2,827,138
2022-09-22	47.450	48.930	47.000	47.890	46.931	2,949,125
2022-09-21	47.790	47.790	45.800	47.510	46.559	3,458,487
2022-09-20	47.000	48.600	46.260	47.800	46.843	4,698,558
2022-09-19	48.100	49.080	45.920	46.400	45.471	4,565,216
2022-09-16	48.990	50.360	48.580	48.700	47.725	4,669,848
2022-09-15	50.750	50.750	48.180	48.970	47.990	4,286,835
2022-09-14	48.810	50.780	48.700	50.460	49.450	5,294,765
2022-09-13	48.590	49.670	48.410	49.440	48.450	3,271,656
2022-09-09	48.940	49.480	48.300	48.860	47.882	3,027,064
2022-09-08	48.300	49.180	47.800	48.770	47.794	3,768,613
2022-09-07	48.150	48.400	47.600	48.300	47.333	2,928,315
2022-09-06	47.640	48.360	47.400	48.150	47.186	2,857,477
2022-09-05	47.890	48.500	47.310	47.630	46.676	2,590,155
2022-09-02	47.440	47.800	47.100	47.570	46.618	1,433,515
2022-09-01	47.220	47.880	46.710	47.390	46.441	2,203,176
2022-08-31	47.400	47.950	46.800	47.190	46.245	2,717,427
2022-08-30	46.780	48.200	46.380	47.810	46.853	4,210,462
2022-08-29	45.000	47.160	44.860	46.980	46.039	3,928,174
2022-08-26	45.400	46.130	45.000	45.360	44.452	2,629,386
2022-08-25	45.790	46.200	44.700	45.050	44.148	3,197,911
2022-08-24	47.670	47.740	45.660	45.730	44.814	4,556,431
2022-08-23	48.510	48.510	47.500	47.650	46.696	3,240,471
2022-08-22	47.400	48.580	46.170	48.570	47.598	3,577,670
2022-08-19	48.950	49.400	47.760	47.760	46.804	5,107,220
2022-08-18	49.700	49.990	49.100	49.200	48.215	4,209,175
2022-08-17	50.200	50.200	49.510	49.900	48.901	3,214,131
2022-08-16	49.820	50.240	49.400	50.240	49.234	4,515,751
2022-08-15	50.020	50.280	49.570	49.820	48.822	3,602,850
2022-08-12	50.000	50.700	49.710	50.020	49.018	5,460,928
2022-08-11	49.580	50.300	49.050	50.280	49.273	6,093,557
2022-08-10	48.700	50.250	48.570	49.480	48.489	6,733,335
2022-08-09	49.810	50.190	48.160	49.040	48.058	9,013,687
2022-08-08	49.580	50.500	49.250	49.800	48.803	6,824,791
2022-08-05	49.150	49.880	48.390	49.420	48.431	8,456,762

← NewerPage 17 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.