BBMG Corp Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	2.050	2.080	2.040	2.070	2.070	36,928,554
2023-10-30	2.060	2.070	2.050	2.050	2.050	34,540,294
2023-10-27	2.060	2.090	2.050	2.070	2.070	35,446,313
2023-10-26	2.090	2.100	2.050	2.070	2.070	40,045,400
2023-10-25	2.090	2.140	2.080	2.100	2.100	60,968,827
2023-10-24	2.010	2.040	2.000	2.030	2.030	30,965,920
2023-10-23	2.040	2.050	2.000	2.020	2.020	28,055,020
2023-10-20	2.030	2.070	2.010	2.050	2.050	30,099,188
2023-10-19	2.060	2.070	2.030	2.030	2.030	29,824,349
2023-10-18	2.100	2.110	2.060	2.070	2.070	29,185,300
2023-10-17	2.100	2.110	2.090	2.100	2.100	18,841,611
2023-10-16	2.100	2.120	2.090	2.100	2.100	35,942,700
2023-10-13	2.120	2.120	2.090	2.100	2.100	32,162,602
2023-10-12	2.110	2.140	2.100	2.120	2.120	37,127,916
2023-10-11	2.130	2.140	2.100	2.100	2.100	33,342,800
2023-10-10	2.150	2.170	2.120	2.120	2.120	40,850,820
2023-10-09	2.190	2.200	2.140	2.150	2.150	35,365,200
2023-09-28	2.190	2.210	2.180	2.200	2.200	26,978,473
2023-09-27	2.220	2.220	2.180	2.190	2.190	30,804,015
2023-09-26	2.210	2.230	2.210	2.210	2.210	25,511,602
2023-09-25	2.230	2.240	2.200	2.210	2.210	31,331,148
2023-09-22	2.200	2.250	2.200	2.240	2.240	45,976,804
2023-09-21	2.230	2.240	2.200	2.200	2.200	29,702,500
2023-09-20	2.220	2.240	2.210	2.230	2.230	41,006,913
2023-09-19	2.190	2.230	2.190	2.210	2.210	43,791,330
2023-09-18	2.200	2.200	2.170	2.190	2.190	37,961,400
2023-09-15	2.190	2.210	2.180	2.190	2.190	33,367,222
2023-09-14	2.180	2.190	2.170	2.190	2.190	27,231,600
2023-09-13	2.190	2.200	2.170	2.170	2.170	34,044,650
2023-09-12	2.180	2.190	2.170	2.180	2.180	23,320,200
2023-09-11	2.180	2.200	2.170	2.180	2.180	36,552,047
2023-09-08	2.180	2.190	2.160	2.170	2.170	24,333,879
2023-09-07	2.200	2.210	2.180	2.180	2.180	35,831,030
2023-09-06	2.220	2.220	2.180	2.200	2.200	39,590,800
2023-09-05	2.280	2.280	2.210	2.220	2.220	61,146,700
2023-09-04	2.220	2.300	2.210	2.290	2.290	71,176,355
2023-09-01	2.200	2.220	2.190	2.200	2.200	43,109,102
2023-08-31	2.240	2.260	2.190	2.200	2.200	92,414,097
2023-08-30	2.290	2.300	2.240	2.240	2.240	48,261,770
2023-08-29	2.300	2.330	2.250	2.300	2.300	70,313,802
2023-08-28	2.350	2.370	2.300	2.310	2.310	62,246,600
2023-08-25	2.250	2.310	2.240	2.270	2.270	45,278,315
2023-08-24	2.270	2.290	2.240	2.250	2.250	37,415,622
2023-08-23	2.310	2.320	2.270	2.270	2.270	29,761,225
2023-08-22	2.300	2.320	2.280	2.310	2.310	43,709,520
2023-08-21	2.320	2.350	2.290	2.300	2.300	33,438,185
2023-08-18	2.340	2.380	2.320	2.320	2.320	40,172,537
2023-08-17	2.340	2.350	2.310	2.340	2.340	33,830,328
2023-08-16	2.330	2.380	2.310	2.340	2.340	32,490,647
2023-08-15	2.340	2.350	2.310	2.340	2.340	28,067,000
2023-08-14	2.330	2.360	2.300	2.340	2.340	34,338,616
2023-08-11	2.380	2.390	2.330	2.340	2.340	50,224,679
2023-08-10	2.390	2.400	2.370	2.390	2.390	22,087,052
2023-08-09	2.390	2.400	2.370	2.380	2.380	26,457,000
2023-08-08	2.390	2.410	2.370	2.390	2.390	31,753,501
2023-08-07	2.420	2.430	2.370	2.400	2.400	42,213,685
2023-08-04	2.450	2.460	2.420	2.430	2.430	47,525,647
2023-08-03	2.430	2.450	2.400	2.440	2.440	55,328,104
2023-08-02	2.420	2.450	2.410	2.430	2.430	44,210,878
2023-08-01	2.400	2.450	2.400	2.430	2.430	63,235,213

← NewerPage 13 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-06	0.0670 CNY
2022-07-06	0.1040 CNY
2021-07-06	0.0600 CNY
2020-07-09	0.1200 CNY
2019-07-04	0.0550 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.