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
2022-08-04	52.500	52.850	48.280	49.150	48.166	16,159,390
2022-08-03	52.480	55.620	50.130	52.860	51.802	16,616,561
2022-08-02	54.100	55.550	54.040	54.040	52.958	19,171,990
2022-08-01	61.020	61.800	59.210	60.040	58.838	5,934,562
2022-07-29	63.510	63.880	60.500	60.770	59.553	10,217,640
2022-07-28	60.820	63.980	59.950	63.490	62.219	11,520,590
2022-07-27	59.800	61.380	58.950	59.990	58.789	4,445,934
2022-07-26	59.330	60.290	58.450	59.780	58.583	3,268,224
2022-07-25	60.800	61.680	58.990	59.260	58.073	5,064,380
2022-07-22	60.430	61.700	59.220	60.380	59.171	5,220,391
2022-07-21	62.000	62.000	60.200	60.290	59.083	6,166,048
2022-07-20	59.780	62.770	58.680	62.070	60.827	11,774,320
2022-07-19	57.610	59.260	57.080	58.530	57.358	4,131,055
2022-07-18	58.600	59.380	56.560	57.490	56.339	4,431,909
2022-07-15	58.700	59.560	58.280	58.580	57.407	4,410,478
2022-07-14	55.710	59.280	55.220	58.700	57.525	8,048,828
2022-07-13	56.000	56.870	55.320	55.420	54.310	3,493,917
2022-07-12	57.790	58.680	56.200	56.210	55.085	4,446,935
2022-07-11	58.130	58.560	56.650	57.800	56.643	4,519,841
2022-07-08	60.830	61.400	58.570	58.720	57.544	6,123,818
2022-07-07	58.620	61.400	58.300	60.250	59.044	7,673,254
2022-07-06	58.030	60.800	57.850	58.620	57.446	6,551,219
2022-07-05	59.220	59.220	57.090	58.900	57.721	7,376,617
2022-07-04	57.700	59.500	56.360	59.460	58.269	6,814,545
2022-07-01	59.220	59.480	56.900	56.980	55.839	6,375,648
2022-06-30	59.030	59.780	58.430	58.580	57.407	5,845,050
2022-06-29	61.000	61.000	58.710	58.790	57.613	5,116,583
2022-06-28	60.500	61.900	59.850	60.870	59.651	5,987,464
2022-06-27	61.010	61.880	59.880	60.500	59.289	5,998,739
2022-06-24	59.470	60.880	58.900	59.800	58.603	7,852,453
2022-06-23	54.720	58.980	54.030	58.950	57.770	8,768,526
2022-06-22	56.230	56.540	54.500	54.520	53.428	4,391,529
2022-06-21	58.190	58.280	55.530	55.810	54.693	5,941,637
2022-06-20	57.270	59.960	57.250	57.960	56.800	5,356,844
2022-06-17	56.640	57.760	56.070	57.210	56.065	4,938,110
2022-06-16	56.000	57.870	55.010	56.640	55.506	7,800,187
2022-06-15	59.480	60.660	58.880	58.950	57.770	4,127,218
2022-06-14	60.580	60.630	57.610	59.260	58.073	4,384,089
2022-06-13	61.270	61.840	59.600	60.720	59.504	5,238,559
2022-06-10	60.260	62.320	60.220	61.580	60.347	4,469,854
2022-06-09	62.420	62.480	60.290	60.750	59.534	3,860,063
2022-06-08	63.100	64.350	61.460	62.510	61.258	3,750,695
2022-06-07	64.430	64.660	62.140	62.990	61.729	3,502,130
2022-06-06	62.850	66.290	62.710	64.710	63.414	5,728,649
2022-06-02	62.400	63.300	61.270	63.200	61.935	2,696,085
2022-06-01	62.020	63.510	61.070	62.450	61.200	3,031,900
2022-05-31	62.000	62.340	60.700	61.920	60.680	2,863,705
2022-05-30	59.750	62.450	59.080	62.040	60.798	4,339,984
2022-05-27	60.420	61.140	59.100	59.570	58.377	2,942,290
2022-05-26	58.030	61.300	58.000	60.550	59.338	5,087,695
2022-05-25	57.060	58.650	56.500	58.620	57.446	3,381,238
2022-05-24	59.900	61.100	57.200	57.500	56.349	5,188,813
2022-05-23	60.070	60.200	58.700	59.600	58.407	3,079,657
2022-05-20	61.020	61.610	58.780	60.080	58.877	4,803,021
2022-05-19	60.400	60.930	59.600	60.600	59.387	5,423,365
2022-05-18	59.900	62.220	58.990	61.650	60.416	4,668,959
2022-05-17	75.900	78.000	73.000	77.750	58.414	4,194,124
2022-05-16	77.300	79.190	74.830	75.600	56.799	4,248,217
2022-05-13	74.890	75.200	73.650	74.800	56.198	2,497,924
2022-05-12	73.010	75.220	72.640	74.450	55.935	3,542,239

← NewerPage 18 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.