Beijing Bei Mo Gao Ke Friction Mate historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 26.990 | 27.300 | 26.480 | 26.510 | 26.510 | 3,467,769 |
| 2026-10-21 | 27.350 | 27.570 | 26.980 | 27.100 | 27.100 | 3,583,200 |
| 2026-10-20 | 27.260 | 27.330 | 26.760 | 27.250 | 27.250 | 4,168,644 |
| 2026-10-19 | 26.990 | 27.660 | 26.810 | 27.300 | 27.300 | 6,089,410 |
| 2026-10-16 | 26.450 | 27.770 | 26.350 | 27.140 | 27.140 | 6,665,663 |
| 2026-10-15 | 26.900 | 26.930 | 26.000 | 26.060 | 26.060 | 4,084,973 |
| 2026-10-14 | 26.800 | 27.610 | 26.450 | 27.270 | 27.270 | 5,546,464 |
| 2026-10-13 | 26.540 | 27.360 | 25.790 | 26.940 | 26.940 | 5,296,478 |
| 2026-10-12 | 25.980 | 27.160 | 25.810 | 26.530 | 26.530 | 5,563,470 |
| 2026-10-09 | 26.190 | 26.450 | 25.370 | 25.970 | 25.970 | 3,398,386 |
| 2026-10-08 | 26.110 | 27.000 | 25.980 | 26.260 | 26.260 | 2,951,900 |
| 2026-09-30 | 26.130 | 26.530 | 25.990 | 26.150 | 26.150 | 2,282,650 |
| 2026-09-29 | 26.850 | 27.100 | 25.950 | 26.100 | 26.100 | 5,115,605 |
| 2026-09-28 | 27.360 | 27.800 | 26.850 | 26.910 | 26.910 | 2,741,860 |
| 2026-09-24 | 27.840 | 27.920 | 27.240 | 27.430 | 27.430 | 2,869,476 |
| 2026-09-23 | 28.020 | 28.130 | 27.760 | 27.870 | 27.870 | 2,896,597 |
| 2026-09-22 | 28.000 | 28.070 | 27.600 | 28.000 | 28.000 | 3,856,947 |
Page 1 of 1 · 17 trading days
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.