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
2025-07-24	28.560	29.100	28.560	28.970	28.871	3,348,460
2025-07-23	29.250	29.250	28.520	28.560	28.462	5,062,950
2025-07-22	29.400	29.750	29.130	29.250	29.150	4,163,131
2025-07-21	29.400	29.660	29.150	29.500	29.399	4,584,851
2025-07-18	29.210	29.430	29.000	29.330	29.229	3,632,821
2025-07-17	28.580	29.260	28.500	29.210	29.110	4,225,309
2025-07-16	28.640	28.870	28.500	28.560	28.462	2,409,836
2025-07-15	29.030	29.260	28.600	28.710	28.611	3,751,859
2025-07-14	29.010	29.370	28.680	29.060	28.960	3,616,939
2025-07-11	28.990	29.160	28.820	29.030	28.930	3,528,772
2025-07-10	28.780	29.100	28.450	29.080	28.980	4,327,294
2025-07-09	28.980	29.290	28.690	28.780	28.681	4,407,031
2025-07-08	28.880	29.220	28.880	28.970	28.848	4,156,450
2025-07-07	28.860	29.060	28.620	29.000	28.878	3,797,790
2025-07-04	29.190	29.240	28.780	28.950	28.828	5,574,828
2025-07-03	29.300	29.860	29.240	29.280	29.156	5,135,045
2025-07-02	29.600	30.140	29.220	29.390	29.266	7,298,241
2025-07-01	29.980	29.980	29.440	29.700	29.575	8,558,532
2025-06-30	29.370	30.250	29.370	30.250	30.122	12,995,270
2025-06-27	28.880	29.670	28.880	29.260	29.136	10,214,910
2025-06-26	28.820	30.300	28.340	28.910	28.788	17,824,811
2025-06-25	27.150	28.690	27.150	28.620	28.499	12,405,390
2025-06-24	26.800	27.380	26.520	27.160	27.045	3,465,720
2025-06-23	26.210	27.070	26.200	27.000	26.886	4,220,187
2025-06-20	26.560	26.590	26.150	26.150	26.040	3,219,132
2025-06-19	27.550	27.550	26.400	26.440	26.328	5,733,844
2025-06-18	27.560	27.930	27.330	27.400	27.284	6,183,958
2025-06-17	27.360	27.730	27.220	27.600	27.483	4,548,084
2025-06-16	26.880	27.450	26.510	27.380	27.264	6,104,539
2025-06-13	27.110	27.300	26.620	27.030	26.916	8,260,806
2025-06-12	26.880	27.110	26.500	26.700	26.587	3,475,921
2025-06-11	26.900	27.080	26.790	26.910	26.796	2,426,493
2025-06-10	27.180	27.190	26.600	27.020	26.906	4,184,775
2025-06-09	27.440	27.850	27.190	27.210	27.095	4,286,981
2025-06-06	27.470	27.950	27.370	27.380	27.264	3,827,041
2025-06-05	27.260	27.600	27.160	27.460	27.344	3,202,162
2025-06-04	27.800	28.120	27.270	27.360	27.244	4,955,850
2025-06-03	27.130	27.680	26.910	27.410	27.294	4,747,405
2025-05-30	26.890	27.250	26.690	27.130	27.015	4,583,273
2025-05-29	26.310	26.940	26.300	26.890	26.776	2,904,293
2025-05-28	26.610	26.760	26.350	26.420	26.308	3,030,601
2025-05-27	26.720	26.900	26.230	26.780	26.667	3,661,033
2025-05-26	26.880	26.900	26.540	26.750	26.637	3,264,108
2025-05-23	26.950	27.470	26.800	26.870	26.757	4,536,605
2025-05-22	27.500	27.800	27.050	27.090	26.976	4,900,780
2025-05-21	27.350	27.960	27.100	27.570	27.454	5,353,560
2025-05-20	27.060	27.710	26.850	27.550	27.434	8,834,963
2025-05-19	27.200	27.260	26.480	27.060	26.946	4,798,198
2025-05-16	26.900	27.620	26.900	27.040	26.926	4,568,455
2025-05-15	27.080	27.600	26.910	27.090	26.976	5,683,807
2025-05-14	27.510	28.200	27.200	27.270	27.155	7,840,774
2025-05-13	28.190	28.670	27.600	27.700	27.583	11,291,800
2025-05-12	27.020	28.660	27.010	28.210	28.091	12,382,810
2025-05-09	27.680	27.740	27.090	27.370	27.254	7,994,902
2025-05-08	27.500	27.800	27.160	27.790	27.673	11,464,080
2025-05-07	27.500	28.800	27.020	27.770	27.653	17,023,070
2025-05-06	26.200	27.050	26.200	27.050	26.936	7,934,380
2025-04-30	26.520	26.730	26.160	26.190	26.079	6,548,005
2025-04-29	26.300	26.610	25.700	26.510	26.398	7,348,735
2025-04-28	26.730	26.870	26.250	26.430	26.318	5,685,058

← NewerPage 6 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.