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
2024-10-29	24.530	24.580	23.720	23.740	23.640	6,832,853
2024-10-28	24.640	24.980	24.370	24.530	24.426	6,291,359
2024-10-25	24.040	25.000	24.000	24.640	24.536	7,054,942
2024-10-24	24.710	24.730	23.720	24.030	23.929	6,541,825
2024-10-23	23.380	25.200	23.110	24.380	24.277	11,570,990
2024-10-22	23.360	23.690	22.720	23.440	23.341	6,780,682
2024-10-21	23.000	23.800	22.700	23.350	23.251	8,721,994
2024-10-18	21.650	22.900	21.450	22.420	22.325	5,605,342
2024-10-17	21.600	22.260	21.600	21.720	21.628	4,444,427
2024-10-16	21.630	22.050	21.380	21.570	21.479	3,718,167
2024-10-15	21.900	22.620	21.550	21.910	21.817	5,898,145
2024-10-14	21.360	22.350	21.360	21.990	21.897	6,444,432
2024-10-11	22.370	22.370	20.730	21.080	20.991	5,388,394
2024-10-10	22.490	23.160	22.010	22.390	22.295	5,936,767
2024-10-09	23.700	23.960	22.280	22.450	22.355	9,090,527
2024-10-08	24.320	24.320	22.780	24.190	24.088	13,371,670
2024-09-30	21.000	22.110	20.810	22.110	22.017	9,831,210
2024-09-27	19.240	20.280	19.210	20.100	20.015	5,852,708
2024-09-26	18.360	19.140	18.210	19.140	18.810	3,645,592
2024-09-25	18.200	18.690	18.160	18.370	18.053	3,418,324
2024-09-24	17.480	18.090	17.330	18.090	17.778	3,044,156
2024-09-23	17.190	17.480	17.150	17.380	17.081	1,358,801
2024-09-20	17.400	17.450	17.080	17.200	16.904	1,571,395
2024-09-19	17.110	17.570	16.930	17.430	17.130	2,293,340
2024-09-18	17.270	17.410	16.890	17.090	16.796	1,510,826
2024-09-13	17.580	17.670	17.230	17.230	16.933	1,298,360
2024-09-12	17.700	18.000	17.590	17.590	17.287	1,369,390
2024-09-11	17.400	17.800	17.400	17.710	17.405	1,395,623
2024-09-10	17.780	17.920	17.300	17.650	17.346	1,715,355
2024-09-09	17.780	18.000	17.630	17.720	17.415	1,477,671
2024-09-06	18.430	18.430	17.850	17.860	17.552	1,633,685
2024-09-05	18.110	18.480	18.090	18.280	17.965	1,887,665
2024-09-04	18.010	18.250	17.900	18.060	17.749	1,476,061
2024-09-03	17.860	18.220	17.820	18.070	17.759	1,650,942
2024-09-02	18.340	18.450	17.850	17.870	17.562	2,455,500
2024-08-30	18.220	18.740	18.090	18.450	18.132	3,229,470
2024-08-29	17.700	18.350	17.700	18.180	17.867	2,036,020
2024-08-28	17.750	18.050	17.610	17.880	17.572	1,405,216
2024-08-27	18.020	18.100	17.700	17.750	17.444	1,596,289
2024-08-26	18.090	18.200	17.900	18.130	17.818	1,546,109
2024-08-23	18.200	18.350	17.870	18.040	17.729	2,010,462
2024-08-22	18.390	18.550	18.170	18.200	17.886	1,888,260
2024-08-21	18.600	18.750	18.370	18.390	18.073	1,762,000
2024-08-20	19.080	19.180	18.550	18.650	18.329	2,306,580
2024-08-19	19.200	19.400	19.080	19.080	18.751	1,623,281
2024-08-16	19.840	19.900	19.190	19.240	18.909	2,763,135
2024-08-15	19.820	20.060	19.530	19.800	19.459	2,556,770
2024-08-14	20.270	20.300	19.800	19.860	19.518	2,056,374
2024-08-13	20.110	20.470	20.080	20.300	19.950	2,580,127
2024-08-12	20.410	20.480	20.020	20.190	19.842	1,966,372
2024-08-09	20.710	20.900	20.410	20.410	20.058	2,457,512
2024-08-08	21.310	21.390	20.530	20.710	20.353	4,253,405
2024-08-07	21.180	21.780	20.940	21.420	21.051	4,853,600
2024-08-06	20.790	21.360	20.500	21.160	20.795	5,093,204
2024-08-05	20.960	21.700	20.510	20.510	20.157	5,595,645
2024-08-02	21.200	22.110	21.100	21.200	20.835	7,028,714
2024-08-01	21.280	21.860	21.140	21.460	21.090	7,290,350
2024-07-31	20.680	21.250	20.430	21.150	20.786	6,229,990
2024-07-30	20.600	20.920	20.300	20.700	20.343	5,014,100
2024-07-29	20.590	20.860	20.250	20.800	20.442	4,777,921

← NewerPage 9 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.