BBMG Corp Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	2.400	2.440	2.390	2.410	2.410	88,774,855
2023-07-28	2.360	2.400	2.350	2.400	2.400	53,918,884
2023-07-27	2.320	2.380	2.310	2.370	2.370	59,196,362
2023-07-26	2.310	2.350	2.300	2.340	2.340	47,269,826
2023-07-25	2.270	2.310	2.260	2.310	2.310	46,336,083
2023-07-24	2.270	2.280	2.240	2.270	2.270	32,886,839
2023-07-21	2.210	2.270	2.200	2.260	2.260	44,680,110
2023-07-20	2.200	2.230	2.190	2.210	2.210	30,695,040
2023-07-19	2.150	2.210	2.150	2.200	2.200	33,034,782
2023-07-18	2.160	2.160	2.140	2.160	2.160	16,581,818
2023-07-17	2.160	2.160	2.140	2.150	2.150	16,085,600
2023-07-14	2.160	2.170	2.140	2.160	2.160	20,163,757
2023-07-13	2.140	2.160	2.140	2.150	2.150	11,939,672
2023-07-12	2.160	2.160	2.130	2.140	2.140	13,525,456
2023-07-11	2.160	2.170	2.150	2.160	2.160	14,815,073
2023-07-10	2.150	2.170	2.140	2.150	2.150	20,061,888
2023-07-07	2.140	2.160	2.140	2.150	2.150	19,880,677
2023-07-06	2.150	2.160	2.140	2.150	2.150	22,233,400
2023-07-05	2.210	2.230	2.200	2.210	2.143	20,498,773
2023-07-04	2.220	2.230	2.200	2.210	2.143	22,630,714
2023-07-03	2.190	2.230	2.180	2.220	2.153	27,049,141
2023-06-30	2.160	2.190	2.150	2.180	2.114	20,328,182
2023-06-29	2.160	2.170	2.140	2.150	2.085	16,444,671
2023-06-28	2.180	2.180	2.150	2.170	2.104	17,013,293
2023-06-27	2.140	2.190	2.130	2.180	2.114	25,407,673
2023-06-26	2.160	2.160	2.130	2.130	2.065	22,496,990
2023-06-21	2.170	2.190	2.160	2.170	2.104	25,793,500
2023-06-20	2.210	2.220	2.180	2.180	2.114	20,918,847
2023-06-19	2.250	2.260	2.210	2.210	2.143	22,389,600
2023-06-16	2.240	2.260	2.230	2.260	2.192	15,759,619
2023-06-15	2.240	2.250	2.230	2.240	2.172	16,380,600
2023-06-14	2.250	2.270	2.240	2.250	2.182	18,551,509
2023-06-13	2.270	2.280	2.250	2.250	2.182	11,813,949
2023-06-12	2.290	2.290	2.240	2.270	2.201	27,500,860
2023-06-09	2.280	2.300	2.260	2.280	2.211	37,853,255
2023-06-08	2.230	2.290	2.220	2.280	2.211	50,792,398
2023-06-07	2.210	2.250	2.210	2.230	2.162	18,739,360
2023-06-06	2.230	2.250	2.210	2.220	2.153	28,619,247
2023-06-05	2.220	2.230	2.210	2.220	2.153	17,462,420
2023-06-02	2.190	2.230	2.180	2.220	2.153	23,278,059
2023-06-01	2.180	2.200	2.170	2.180	2.114	16,866,061
2023-05-31	2.200	2.210	2.180	2.180	2.114	21,121,782
2023-05-30	2.190	2.210	2.160	2.210	2.143	25,693,965
2023-05-29	2.220	2.220	2.180	2.190	2.124	25,738,454
2023-05-26	2.190	2.220	2.180	2.220	2.153	18,685,729
2023-05-25	2.210	2.220	2.170	2.190	2.124	32,584,382
2023-05-24	2.250	2.250	2.210	2.220	2.153	38,434,044
2023-05-23	2.270	2.280	2.250	2.250	2.182	33,567,305
2023-05-22	2.300	2.310	2.260	2.270	2.201	51,184,394
2023-05-19	2.340	2.350	2.310	2.310	2.240	42,988,024
2023-05-18	2.360	2.370	2.340	2.340	2.269	35,393,676
2023-05-17	2.350	2.370	2.340	2.360	2.289	31,139,899
2023-05-16	2.400	2.410	2.340	2.360	2.289	51,684,094
2023-05-15	2.410	2.420	2.360	2.400	2.327	44,996,917
2023-05-12	2.450	2.460	2.410	2.410	2.337	43,714,268
2023-05-11	2.450	2.470	2.430	2.460	2.385	44,273,100
2023-05-10	2.450	2.460	2.420	2.430	2.356	58,727,510
2023-05-09	2.420	2.490	2.420	2.450	2.376	113,625,105
2023-05-08	2.410	2.440	2.410	2.420	2.347	146,686,711
2023-05-05	2.410	2.450	2.390	2.420	2.347	58,983,050

← NewerPage 14 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.