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
2022-05-11	74.940	77.400	72.880	73.490	55.214	8,188,907
2022-05-10	71.000	73.300	70.400	71.500	53.719	5,198,486
2022-05-09	70.460	72.990	70.030	71.800	53.944	4,167,381
2022-05-06	71.010	72.070	69.880	71.280	53.553	4,013,409
2022-05-05	69.000	73.300	68.180	72.800	54.695	6,429,317
2022-04-29	65.070	69.500	65.000	69.250	52.028	5,026,303
2022-04-28	62.900	66.550	62.210	65.060	48.880	5,362,299
2022-04-27	57.110	64.000	56.900	63.850	47.971	4,263,580
2022-04-26	60.410	62.200	58.120	58.400	43.876	3,690,083
2022-04-25	63.110	64.190	60.410	60.590	45.522	4,372,057
2022-04-22	68.320	69.330	65.310	65.400	49.136	5,958,165
2022-04-21	68.430	69.830	67.650	69.150	51.953	5,559,277
2022-04-20	69.240	70.480	68.390	68.430	51.412	3,214,460
2022-04-19	68.000	70.550	68.000	69.330	52.088	6,340,472
2022-04-18	66.660	70.000	64.880	69.070	51.893	7,807,137
2022-04-15	63.750	64.000	62.100	63.820	47.949	1,995,375
2022-04-14	64.380	64.500	63.420	63.590	47.776	1,905,474
2022-04-13	65.110	65.110	63.360	64.000	48.084	1,801,833
2022-04-12	63.830	65.340	62.750	65.300	49.060	2,959,548
2022-04-11	67.430	67.700	63.600	63.880	47.994	3,046,185
2022-04-08	67.000	67.860	65.710	67.410	50.646	2,598,179
2022-04-07	69.960	70.120	67.440	67.560	50.758	2,847,054
2022-04-06	70.700	71.310	68.240	69.300	52.066	3,915,431
2022-04-01	70.800	72.370	70.700	71.500	53.719	2,211,744
2022-03-31	73.000	74.400	70.880	71.370	53.621	2,614,226
2022-03-30	72.500	73.970	70.600	73.680	55.356	3,212,684
2022-03-29	70.660	72.990	70.660	71.040	53.373	3,658,833
2022-03-28	73.010	73.430	70.000	70.600	53.042	4,888,351
2022-03-25	73.670	75.850	73.480	73.570	55.274	3,234,269
2022-03-24	75.840	76.160	72.650	73.450	55.184	5,533,993
2022-03-23	74.040	77.490	73.600	76.600	57.550	4,742,279
2022-03-22	76.000	76.730	73.730	74.040	55.627	2,821,745
2022-03-21	76.250	77.560	75.120	75.730	56.897	2,411,937
2022-03-18	77.940	78.870	75.060	75.970	57.077	2,718,022
2022-03-17	75.210	80.280	75.210	77.690	58.369	5,199,532
2022-03-16	73.900	74.850	70.700	74.680	56.108	3,061,404
2022-03-15	75.000	76.270	72.650	72.650	54.583	3,011,756
2022-03-14	77.300	78.010	75.320	75.630	56.821	2,587,540
2022-03-11	76.500	76.990	74.630	76.770	57.678	2,513,743
2022-03-10	74.090	78.240	74.040	77.510	58.234	5,041,336
2022-03-09	76.230	76.270	69.990	72.890	54.763	5,067,898
2022-03-08	78.040	79.580	75.650	75.840	56.979	3,384,282
2022-03-07	82.070	82.500	78.150	78.690	59.120	3,533,791
2022-03-04	82.490	84.260	81.300	82.150	61.720	2,240,330
2022-03-03	85.990	86.050	83.130	83.460	62.704	3,217,460
2022-03-02	87.200	87.200	85.350	85.990	64.605	2,149,783
2022-03-01	86.800	87.610	85.900	87.120	65.454	3,723,762
2022-02-28	86.110	87.790	84.500	86.350	64.875	3,977,968
2022-02-25	83.810	86.200	83.500	84.810	63.718	4,432,854
2022-02-24	84.500	87.500	82.520	83.810	62.967	7,622,588
2022-02-23	80.510	85.500	80.000	85.090	63.929	6,362,999
2022-02-22	87.770	88.450	80.000	81.360	61.126	9,250,434
2022-02-21	88.150	88.990	86.770	87.390	65.657	2,749,365
2022-02-18	88.200	89.280	87.520	88.320	66.356	2,623,979
2022-02-17	88.300	89.580	87.380	88.700	66.641	3,824,412
2022-02-16	87.870	88.860	86.890	88.200	66.265	2,908,689
2022-02-15	86.780	88.550	86.010	88.490	66.483	2,627,975
2022-02-14	85.800	88.650	85.210	86.800	65.214	3,494,049
2022-02-11	88.500	88.860	85.680	86.210	64.770	3,819,217
2022-02-10	89.260	89.720	88.050	88.500	66.491	2,362,570

← NewerPage 19 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.