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
2025-01-22	21.480	21.840	21.210	21.690	21.598	2,637,425
2025-01-21	22.110	22.180	21.670	21.980	21.887	1,607,391
2025-01-20	21.780	22.580	21.560	22.100	22.007	3,019,646
2025-01-17	21.020	21.770	20.920	21.610	21.519	2,479,878
2025-01-16	21.560	21.750	21.030	21.200	21.110	2,772,684
2025-01-15	21.750	21.810	21.350	21.430	21.339	2,082,800
2025-01-14	21.350	21.900	21.200	21.760	21.668	2,951,648
2025-01-13	20.940	21.560	20.850	21.200	21.110	2,297,122
2025-01-10	21.380	22.400	21.080	21.290	21.200	4,294,068
2025-01-09	20.700	21.300	20.600	21.170	21.081	2,494,192
2025-01-08	21.000	21.040	20.150	20.810	20.722	3,748,863
2025-01-07	21.030	21.150	20.670	21.050	20.961	2,158,221
2025-01-06	21.220	21.370	20.810	21.000	20.911	2,402,633
2025-01-03	22.050	22.350	21.100	21.210	21.120	3,729,800
2025-01-02	23.400	23.460	21.800	22.040	21.947	4,610,306
2024-12-31	24.840	24.850	23.500	23.500	23.401	4,296,042
2024-12-30	25.200	25.580	24.670	24.760	24.655	8,872,327
2024-12-27	24.000	24.850	23.880	24.670	24.566	5,801,456
2024-12-26	23.430	23.880	23.370	23.520	23.421	1,491,554
2024-12-25	23.960	23.960	23.200	23.420	23.321	2,057,005
2024-12-24	23.800	24.150	23.740	23.960	23.859	1,407,793
2024-12-23	24.600	24.700	23.630	23.700	23.600	2,462,863
2024-12-20	24.180	24.750	24.080	24.550	24.446	2,055,540
2024-12-19	24.080	24.280	23.950	24.180	24.078	1,727,376
2024-12-18	24.170	24.530	24.100	24.320	24.217	1,865,870
2024-12-17	24.500	24.760	24.050	24.170	24.068	2,591,209
2024-12-16	24.760	24.820	24.400	24.610	24.506	2,678,665
2024-12-13	25.090	25.180	24.690	24.860	24.755	4,525,740
2024-12-12	24.800	25.420	24.730	25.290	25.183	5,149,162
2024-12-11	24.390	24.920	24.220	24.830	24.725	3,330,666
2024-12-10	24.520	24.680	24.220	24.390	24.287	4,596,068
2024-12-09	24.190	24.240	23.700	23.920	23.819	2,312,063
2024-12-06	24.080	24.240	23.700	24.140	24.038	2,765,571
2024-12-05	23.590	24.140	23.410	23.970	23.869	2,764,639
2024-12-04	23.860	24.040	23.500	23.590	23.490	2,485,960
2024-12-03	24.280	24.360	23.710	23.940	23.839	2,449,771
2024-12-02	23.800	24.370	23.580	24.210	24.108	3,550,253
2024-11-29	23.180	23.700	22.910	23.580	23.480	2,976,640
2024-11-28	23.490	23.690	23.120	23.170	23.072	2,463,616
2024-11-27	22.850	23.430	22.280	23.430	23.331	3,327,160
2024-11-26	23.020	23.350	22.710	22.840	22.744	2,352,845
2024-11-25	23.360	23.450	22.620	23.100	23.002	3,577,812
2024-11-22	23.930	24.380	23.370	23.400	23.301	4,393,892
2024-11-21	24.100	24.300	23.630	23.880	23.779	3,403,617
2024-11-20	24.230	24.350	23.940	24.160	24.058	3,361,184
2024-11-19	24.030	24.360	23.630	24.230	24.128	2,976,179
2024-11-18	24.810	24.830	23.730	23.850	23.749	3,673,717
2024-11-15	24.760	25.240	24.480	24.510	24.406	4,280,945
2024-11-14	25.490	25.500	24.700	24.760	24.655	3,793,130
2024-11-13	25.510	25.850	25.080	25.490	25.382	4,587,065
2024-11-12	26.680	26.680	25.490	25.760	25.651	8,065,589
2024-11-11	25.980	26.690	25.710	26.680	26.567	9,690,005
2024-11-08	25.440	26.080	25.360	25.760	25.651	8,787,203
2024-11-07	25.460	25.690	24.780	25.350	25.243	8,253,472
2024-11-06	25.740	26.360	25.350	25.750	25.641	13,034,780
2024-11-05	23.760	25.470	23.760	25.160	25.054	9,623,199
2024-11-04	23.050	23.950	23.050	23.770	23.670	3,483,111
2024-11-01	24.270	24.600	23.210	23.230	23.132	5,542,814
2024-10-31	23.580	24.520	23.410	24.260	24.158	7,233,558
2024-10-30	23.500	24.050	23.390	23.580	23.480	4,047,997

← NewerPage 8 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.