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
2025-04-25	26.800	26.900	26.230	26.580	26.468	8,112,771
2025-04-24	26.810	27.510	26.400	26.860	26.747	7,057,969
2025-04-23	28.150	28.270	26.570	26.910	26.796	12,546,040
2025-04-22	28.000	28.740	27.550	27.900	27.782	11,847,600
2025-04-21	26.520	29.350	26.220	28.460	28.340	18,400,539
2025-04-18	26.090	27.380	25.800	26.720	26.607	19,035,439
2025-04-17	23.630	26.090	23.480	26.090	25.980	14,383,120
2025-04-16	23.800	24.930	23.460	23.720	23.620	5,465,700
2025-04-15	23.600	23.720	23.170	23.330	23.231	2,322,801
2025-04-14	24.160	24.290	23.560	23.720	23.620	3,051,922
2025-04-11	23.390	24.200	23.290	23.870	23.769	3,670,470
2025-04-10	23.610	23.930	23.350	23.510	23.411	3,892,988
2025-04-09	21.700	23.610	21.140	23.540	23.441	6,649,063
2025-04-08	22.100	22.490	21.500	21.810	21.718	4,930,011
2025-04-07	23.000	24.090	21.910	21.910	21.817	5,303,145
2025-04-03	24.250	24.850	24.190	24.340	24.237	2,483,335
2025-04-02	24.700	24.740	24.240	24.340	24.237	2,882,807
2025-04-01	25.100	25.730	24.660	24.770	24.665	4,209,804
2025-03-31	24.610	25.300	24.400	25.080	24.974	4,361,919
2025-03-28	25.310	25.950	24.860	24.880	24.775	4,987,482
2025-03-27	24.500	25.690	24.100	25.340	25.233	8,398,845
2025-03-26	23.850	25.200	23.850	24.630	24.526	4,337,603
2025-03-25	23.790	24.590	23.620	24.030	23.929	3,573,584
2025-03-24	24.280	24.350	23.370	23.860	23.759	3,773,449
2025-03-21	24.310	24.830	24.180	24.300	24.197	3,463,750
2025-03-20	24.210	25.360	24.070	24.500	24.397	4,520,823
2025-03-19	24.500	24.590	24.140	24.230	24.128	2,481,132
2025-03-18	24.680	24.810	24.490	24.630	24.526	2,249,156
2025-03-17	24.830	24.920	24.490	24.670	24.566	2,850,860
2025-03-14	24.850	24.930	24.330	24.800	24.695	3,711,116
2025-03-13	24.860	25.060	24.470	24.820	24.715	3,247,759
2025-03-12	25.460	25.620	24.820	24.860	24.755	4,775,027
2025-03-11	24.800	25.580	24.650	25.320	25.213	5,211,870
2025-03-10	25.150	25.340	24.900	24.990	24.884	4,705,988
2025-03-07	24.820	25.660	24.730	24.880	24.775	7,759,342
2025-03-06	25.000	25.060	24.600	24.980	24.874	5,008,478
2025-03-05	24.420	25.240	24.400	24.990	24.884	8,447,218
2025-03-04	23.350	24.530	23.350	24.520	24.416	6,828,584
2025-03-03	23.210	23.820	23.180	23.300	23.202	2,914,465
2025-02-28	23.930	23.990	23.120	23.210	23.112	3,126,013
2025-02-27	24.240	24.300	23.520	23.920	23.819	4,194,405
2025-02-26	24.280	24.590	24.030	24.330	24.227	3,832,072
2025-02-25	24.340	24.520	24.120	24.270	24.167	4,797,980
2025-02-24	24.750	25.100	24.350	24.650	24.546	7,154,564
2025-02-21	24.480	24.920	24.030	24.510	24.406	8,111,169
2025-02-20	23.170	24.600	23.160	24.470	24.367	11,473,670
2025-02-19	22.300	23.540	22.000	23.530	23.431	11,886,390
2025-02-18	23.180	24.610	22.610	23.640	23.540	15,800,000
2025-02-17	22.550	22.690	22.300	22.370	22.276	2,880,082
2025-02-14	22.490	22.640	22.360	22.550	22.455	1,839,827
2025-02-13	22.700	22.850	22.450	22.580	22.485	2,476,804
2025-02-12	22.510	22.820	22.500	22.650	22.554	2,116,005
2025-02-11	22.730	22.730	22.380	22.680	22.584	2,125,653
2025-02-10	22.640	22.800	22.370	22.780	22.684	2,547,731
2025-02-07	22.350	22.740	22.260	22.520	22.425	2,952,444
2025-02-06	21.750	22.440	21.510	22.400	22.305	2,125,080
2025-02-05	21.790	22.020	21.650	21.840	21.748	1,852,505
2025-01-27	21.700	22.000	21.500	21.750	21.658	1,796,580
2025-01-24	21.460	21.760	21.380	21.680	21.588	1,564,435
2025-01-23	21.700	22.130	21.460	21.460	21.369	2,100,749

← NewerPage 7 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.