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
2025-10-24	29.750	30.540	29.750	30.000	29.897	8,299,006
2025-10-23	29.370	29.880	28.840	29.750	29.648	5,665,475
2025-10-22	29.600	29.740	29.250	29.360	29.259	4,589,450
2025-10-21	29.760	30.180	29.560	29.730	29.628	6,216,896
2025-10-20	30.570	30.680	29.420	29.740	29.638	7,675,531
2025-10-17	30.940	31.190	30.100	30.160	30.056	9,011,781
2025-10-16	32.210	32.230	30.930	31.010	30.904	10,198,700
2025-10-15	30.830	32.300	30.380	31.580	31.472	13,147,070
2025-10-14	31.430	31.760	30.790	30.830	30.724	14,234,100
2025-10-13	29.720	32.000	29.670	31.760	31.651	19,720,279
2025-10-10	29.970	31.300	29.700	30.860	30.754	20,745,750
2025-10-09	29.210	29.880	28.660	29.610	29.508	16,706,840
2025-09-30	26.450	29.210	26.350	29.210	29.110	14,131,800
2025-09-29	26.280	26.750	25.840	26.550	26.459	3,869,378
2025-09-26	25.960	26.700	25.740	26.240	26.150	4,099,666
2025-09-25	26.410	26.450	25.950	25.990	25.901	4,896,365
2025-09-24	26.330	26.780	26.200	26.780	26.688	3,686,395
2025-09-23	26.490	26.520	25.580	26.440	26.349	4,947,937
2025-09-22	26.480	26.570	26.160	26.440	26.349	2,866,962
2025-09-19	26.410	26.880	26.200	26.480	26.389	3,471,662
2025-09-18	26.660	27.050	26.280	26.440	26.349	5,610,960
2025-09-17	26.650	26.790	26.500	26.640	26.549	4,154,002
2025-09-16	26.400	26.680	26.190	26.670	26.578	3,834,444
2025-09-15	26.770	26.880	26.480	26.500	26.409	4,435,124
2025-09-12	26.920	27.050	26.760	26.800	26.708	4,050,248
2025-09-11	26.580	26.910	26.340	26.910	26.818	3,649,221
2025-09-10	26.630	26.900	26.540	26.580	26.489	3,479,283
2025-09-09	27.000	27.020	26.550	26.630	26.539	3,256,795
2025-09-08	27.040	27.140	26.760	27.000	26.907	4,804,385
2025-09-05	26.880	27.070	26.680	27.030	26.937	4,440,488
2025-09-04	27.320	27.710	26.620	26.860	26.768	5,343,491
2025-09-03	28.900	29.090	27.230	27.300	27.206	7,919,500
2025-09-02	30.700	30.820	28.430	28.850	28.751	10,695,850
2025-09-01	29.870	29.960	29.280	29.700	29.598	6,299,652
2025-08-29	30.060	30.260	29.660	29.900	29.797	5,082,852
2025-08-28	29.390	30.070	29.030	30.070	29.967	8,040,222
2025-08-27	30.290	31.060	29.350	29.390	29.289	8,883,481
2025-08-26	29.950	30.320	29.610	30.020	29.917	6,093,140
2025-08-25	30.180	30.250	29.510	29.990	29.887	6,573,295
2025-08-22	29.600	30.150	29.440	30.090	29.987	6,292,123
2025-08-21	29.600	30.230	29.520	29.700	29.598	6,146,202
2025-08-20	29.290	29.600	29.130	29.600	29.498	4,930,477
2025-08-19	29.800	29.850	29.160	29.280	29.179	6,649,234
2025-08-18	29.700	30.170	29.610	29.890	29.787	6,267,916
2025-08-15	29.410	29.950	29.310	29.690	29.588	4,813,621
2025-08-14	30.570	30.590	29.300	29.330	29.229	6,841,316
2025-08-13	30.400	30.680	30.200	30.470	30.365	4,945,526
2025-08-12	30.820	31.010	30.130	30.400	30.296	5,842,491
2025-08-11	30.720	31.200	30.650	30.800	30.694	6,400,979
2025-08-08	31.000	31.280	30.680	30.940	30.834	5,417,552
2025-08-07	31.320	31.430	30.730	31.030	30.923	7,193,768
2025-08-06	30.660	31.730	30.570	31.310	31.203	11,267,450
2025-08-05	30.710	31.560	30.500	30.710	30.605	8,085,144
2025-08-04	29.710	30.750	29.610	30.710	30.605	7,896,966
2025-08-01	30.500	30.560	29.610	29.890	29.787	5,734,283
2025-07-31	30.340	30.920	30.130	30.420	30.316	7,874,096
2025-07-30	30.900	31.200	30.060	30.420	30.316	8,993,315
2025-07-29	30.110	30.920	29.810	30.900	30.794	10,527,620
2025-07-28	29.230	30.270	29.100	30.140	30.037	9,965,870
2025-07-25	29.000	29.590	28.800	29.220	29.120	5,102,737

← NewerPage 5 of 21 · 1,218 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.