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
2022-02-09	87.010	89.500	86.010	89.300	67.092	3,384,655
2022-02-08	87.700	88.110	84.840	87.200	65.514	3,910,217
2022-02-07	87.800	89.580	87.300	87.710	65.897	4,291,699
2022-01-28	88.030	88.850	83.720	86.710	65.146	5,671,664
2022-01-27	89.020	90.500	86.620	86.690	65.131	4,294,929
2022-01-26	87.310	88.970	86.600	88.080	66.175	3,879,979
2022-01-25	92.300	93.270	87.210	87.400	65.664	8,931,197
2022-01-24	91.200	92.790	90.160	91.960	69.090	4,773,332
2022-01-21	93.530	94.300	90.130	91.330	68.617	7,479,594
2022-01-20	98.520	99.040	94.000	94.510	71.006	5,098,879
2022-01-19	103.00	103.06	97.910	99.100	74.455	4,980,055
2022-01-18	102.00	103.44	99.700	101.48	76.243	4,937,708
2022-01-17	106.40	106.50	101.56	102.33	76.881	7,530,111
2022-01-14	110.00	112.15	105.69	106.39	79.932	6,895,281
2022-01-13	114.94	115.48	110.02	110.65	83.132	3,067,721
2022-01-12	114.82	116.24	113.80	114.46	85.995	3,555,920
2022-01-11	115.28	116.00	112.43	115.00	86.400	3,267,653
2022-01-10	118.90	118.97	113.81	114.71	86.183	2,822,429
2022-01-07	123.82	123.85	117.06	117.40	88.204	3,600,106
2022-01-06	118.61	126.49	117.90	123.18	92.546	5,503,793
2022-01-05	126.00	127.90	118.60	119.93	90.104	4,802,640
2022-01-04	128.00	132.51	124.10	126.00	94.665	9,896,762
2021-12-31	120.43	122.34	119.21	120.46	90.503	3,631,480
2021-12-30	118.79	120.36	117.52	119.52	89.796	4,446,884
2021-12-29	115.70	121.70	115.44	118.82	89.270	4,852,467
2021-12-28	112.38	119.36	112.28	115.02	86.415	4,569,697
2021-12-27	111.82	112.61	110.50	112.26	84.342	1,498,810
2021-12-24	110.48	112.67	110.48	112.00	84.147	1,733,140
2021-12-23	109.54	113.22	108.57	110.98	83.380	2,371,121
2021-12-22	106.41	111.28	106.41	109.48	82.253	2,264,491
2021-12-21	107.13	108.31	105.25	107.30	80.615	2,379,626
2021-12-20	109.00	111.40	106.88	107.00	80.390	2,986,743
2021-12-17	112.40	113.80	109.58	110.50	83.020	2,732,685
2021-12-16	113.90	114.99	112.00	112.98	84.883	1,873,189
2021-12-15	116.23	116.49	113.32	113.83	85.521	2,008,664
2021-12-14	115.00	116.79	114.28	115.77	86.979	2,663,095
2021-12-13	114.63	116.30	113.51	115.39	86.693	3,318,146
2021-12-10	111.11	116.48	110.83	113.70	85.424	6,020,084
2021-12-09	114.56	114.94	111.38	112.11	84.229	3,226,472
2021-12-08	110.90	113.04	110.90	112.81	84.755	2,979,859
2021-12-07	114.62	114.88	110.60	111.87	84.049	3,341,185
2021-12-06	114.80	116.66	112.00	113.53	85.296	3,159,277
2021-12-03	114.29	115.77	112.53	115.30	86.626	3,903,125
2021-12-02	118.02	118.02	112.02	113.52	85.289	5,738,090
2021-12-01	125.91	126.96	116.78	117.17	88.031	7,169,613
2021-11-30	127.98	128.50	124.28	125.91	94.597	9,673,869
2021-11-29	110.88	123.82	110.10	123.82	93.027	10,568,458
2021-11-26	109.80	112.88	109.20	112.56	84.567	2,529,474
2021-11-25	112.68	113.60	109.50	109.80	82.494	2,254,472
2021-11-24	114.50	115.89	112.03	112.41	84.455	2,865,723
2021-11-23	116.84	117.26	113.30	115.18	86.536	3,165,979
2021-11-22	115.96	119.42	115.06	116.82	87.768	3,477,018
2021-11-19	113.00	117.61	111.65	116.25	87.340	4,055,648
2021-11-18	113.37	113.73	109.50	112.75	84.710	2,779,198
2021-11-17	109.60	112.72	108.60	112.09	84.214	2,519,922
2021-11-16	114.90	115.41	109.30	109.60	82.343	4,464,820
2021-11-15	118.02	119.51	113.81	114.33	85.897	4,391,755
2021-11-12	117.42	120.50	117.42	118.58	89.090	3,311,610
2021-11-11	119.00	119.66	117.04	117.35	88.166	2,845,089
2021-11-10	117.88	120.50	116.72	119.58	89.841	4,184,173

← NewerPage 20 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.