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
2026-01-20	37.000	39.930	36.660	38.880	38.747	41,877,848
2026-01-19	33.350	36.980	33.350	36.980	36.853	19,180,439
2026-01-16	33.530	33.890	32.900	33.620	33.505	9,658,344
2026-01-15	34.290	34.290	32.900	33.450	33.335	13,281,880
2026-01-14	34.240	35.490	33.780	34.430	34.312	21,473,590
2026-01-13	37.800	37.820	34.180	34.320	34.202	27,054,949
2026-01-12	34.690	35.860	34.230	35.800	35.677	22,192,910
2026-01-09	34.380	35.280	33.610	34.220	34.103	23,855,529
2026-01-08	32.500	34.500	32.470	34.070	33.953	20,531,850
2026-01-07	32.700	32.960	31.920	32.820	32.707	14,066,880
2026-01-06	32.100	33.460	31.810	32.770	32.657	19,380,160
2026-01-05	32.690	32.690	31.530	32.370	32.259	21,557,080
2025-12-31	31.430	31.760	31.060	31.730	31.621	13,552,820
2025-12-30	30.800	31.840	30.700	31.230	31.123	12,891,330
2025-12-29	31.370	31.820	31.200	31.530	31.422	11,295,100
2025-12-26	31.770	31.770	31.010	31.380	31.272	15,372,940
2025-12-25	30.660	32.090	30.600	31.780	31.671	20,213,520
2025-12-24	29.940	30.950	29.860	30.700	30.595	12,445,130
2025-12-23	30.680	30.940	30.000	30.180	30.076	12,459,630
2025-12-22	31.290	31.380	30.480	30.680	30.575	15,374,600
2025-12-19	30.450	31.790	30.190	31.280	31.173	29,078,660
2025-12-18	27.630	30.650	27.590	30.650	30.545	20,096,080
2025-12-17	28.900	28.900	27.270	27.860	27.764	11,563,680
2025-12-16	29.410	29.440	28.660	29.070	28.970	12,654,450
2025-12-15	28.470	29.790	28.220	29.700	29.598	16,801,730
2025-12-12	28.310	28.800	28.050	28.600	28.502	9,251,207
2025-12-11	28.220	29.250	28.040	28.260	28.163	4,871,489
2025-12-10	27.850	28.480	27.740	28.050	27.954	3,364,238
2025-12-09	28.380	28.580	27.820	27.940	27.844	3,695,576
2025-12-08	28.470	29.150	28.270	28.280	28.183	4,856,381
2025-12-05	27.530	28.330	27.240	28.280	28.183	4,370,996
2025-12-04	27.290	27.790	27.200	27.570	27.475	2,903,045
2025-12-03	27.780	27.920	27.160	27.310	27.216	4,033,040
2025-12-02	28.250	28.360	27.700	27.870	27.774	3,520,846
2025-12-01	28.350	28.830	28.170	28.380	28.283	4,650,546
2025-11-28	27.660	28.070	27.620	28.030	27.934	2,908,468
2025-11-27	27.600	27.930	27.400	27.670	27.575	2,676,650
2025-11-26	28.500	28.690	27.600	27.660	27.565	4,342,544
2025-11-25	28.650	28.880	28.280	28.570	28.472	3,990,846
2025-11-24	27.290	28.750	27.290	28.630	28.532	5,924,795
2025-11-21	27.790	28.100	27.100	27.270	27.176	3,697,911
2025-11-20	28.200	28.300	27.870	28.030	27.934	2,462,643
2025-11-19	28.060	28.360	27.940	28.180	28.083	2,970,967
2025-11-18	28.860	28.920	27.970	28.150	28.053	4,280,985
2025-11-17	29.010	29.340	28.780	28.820	28.721	3,683,990
2025-11-14	28.890	29.180	28.720	28.740	28.641	2,918,405
2025-11-13	28.450	29.230	28.410	28.890	28.791	3,529,993
2025-11-12	28.810	28.880	28.120	28.520	28.422	4,286,826
2025-11-11	29.120	29.380	28.690	28.810	28.711	3,792,442
2025-11-10	28.940	29.440	28.900	29.100	29.000	3,229,124
2025-11-07	29.270	29.270	28.660	28.960	28.861	4,142,318
2025-11-06	28.920	30.050	28.920	29.560	29.459	6,651,688
2025-11-05	28.890	29.110	28.600	28.840	28.741	4,096,439
2025-11-04	29.600	29.860	28.950	29.160	29.060	5,532,685
2025-11-03	29.820	30.060	28.900	29.650	29.548	6,784,197
2025-10-31	29.850	30.190	29.580	29.810	29.708	3,329,764
2025-10-30	30.360	30.360	29.830	29.870	29.767	4,599,595
2025-10-29	30.360	30.550	30.020	30.440	30.336	4,511,780
2025-10-28	30.360	30.680	29.910	30.450	30.345	6,138,685
2025-10-27	30.220	30.380	29.800	30.360	30.256	7,484,153

← NewerPage 4 of 5 · 243 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.