Beijing Bei Mo Gao Ke Friction Mate historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 115.70 | 119.55 | 115.04 | 117.37 | 88.181 | 3,811,467 |
| 2021-11-08 | 114.10 | 115.49 | 111.11 | 115.34 | 86.656 | 3,719,365 |
| 2021-11-05 | 113.36 | 116.98 | 112.16 | 114.41 | 85.957 | 3,555,578 |
| 2021-11-04 | 110.70 | 114.50 | 110.30 | 114.00 | 85.649 | 3,938,735 |
| 2021-11-03 | 110.00 | 111.50 | 108.09 | 110.58 | 83.080 | 3,130,658 |
| 2021-11-02 | 108.97 | 112.96 | 108.52 | 111.78 | 83.981 | 4,096,954 |
| 2021-11-01 | 111.77 | 113.00 | 108.05 | 108.31 | 81.374 | 4,328,206 |
| 2021-10-29 | 106.00 | 111.08 | 104.27 | 110.30 | 82.869 | 4,429,321 |
| 2021-10-28 | 104.40 | 107.29 | 101.03 | 106.54 | 80.044 | 3,833,274 |
| 2021-10-27 | 105.70 | 107.50 | 104.58 | 105.70 | 79.413 | 2,363,332 |
| 2021-10-26 | 105.51 | 107.32 | 104.20 | 105.08 | 78.947 | 1,938,800 |
| 2021-10-25 | 106.69 | 108.20 | 102.76 | 106.60 | 80.089 | 3,180,093 |
| 2021-10-22 | 105.10 | 107.00 | 104.34 | 106.69 | 80.157 | 1,748,678 |
| 2021-10-21 | 106.00 | 107.40 | 105.26 | 105.85 | 79.526 | 2,066,338 |
| 2021-10-20 | 106.57 | 108.84 | 105.20 | 106.40 | 79.939 | 2,413,831 |
| 2021-10-19 | 106.12 | 108.44 | 105.11 | 105.92 | 79.579 | 1,869,619 |
| 2021-10-18 | 104.95 | 109.47 | 104.95 | 106.50 | 80.014 | 2,265,633 |
| 2021-10-15 | 104.59 | 106.99 | 103.70 | 105.59 | 79.331 | 1,624,660 |
| 2021-10-14 | 103.90 | 106.80 | 103.07 | 104.59 | 78.579 | 2,212,598 |
← NewerPage 21 of 21 · 1,219 trading days
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.