BBMG Corp Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	2.400	2.450	2.400	2.410	2.337	95,098,031
2023-04-28	2.390	2.420	2.380	2.410	2.337	29,520,502
2023-04-27	2.410	2.420	2.400	2.410	2.337	22,122,151
2023-04-26	2.340	2.420	2.330	2.410	2.337	47,281,700
2023-04-25	2.370	2.380	2.330	2.360	2.289	25,865,180
2023-04-24	2.370	2.380	2.340	2.360	2.289	27,786,786
2023-04-21	2.400	2.410	2.360	2.360	2.289	35,278,200
2023-04-20	2.430	2.430	2.380	2.400	2.327	41,757,702
2023-04-19	2.450	2.460	2.420	2.420	2.347	31,575,700
2023-04-18	2.460	2.470	2.450	2.450	2.376	25,196,629
2023-04-17	2.470	2.470	2.450	2.460	2.385	50,627,820
2023-04-14	2.460	2.480	2.450	2.460	2.385	26,885,914
2023-04-13	2.470	2.470	2.450	2.460	2.385	23,761,802
2023-04-12	2.450	2.480	2.440	2.470	2.395	30,785,700
2023-04-11	2.430	2.450	2.420	2.450	2.376	29,121,264
2023-04-10	2.460	2.460	2.430	2.440	2.366	38,334,428
2023-04-07	2.440	2.460	2.430	2.460	2.385	25,329,705
2023-04-06	2.450	2.460	2.430	2.440	2.366	29,866,177
2023-04-04	2.450	2.480	2.440	2.450	2.376	46,222,466
2023-04-03	2.440	2.470	2.430	2.450	2.376	40,597,624
2023-03-31	2.460	2.470	2.440	2.450	2.376	27,030,400
2023-03-30	2.460	2.470	2.420	2.460	2.385	38,448,484
2023-03-29	2.490	2.500	2.450	2.460	2.385	29,963,124
2023-03-28	2.510	2.520	2.480	2.490	2.415	29,932,776
2023-03-27	2.540	2.550	2.500	2.500	2.424	31,234,272
2023-03-24	2.550	2.560	2.530	2.540	2.463	26,868,638
2023-03-23	2.550	2.560	2.530	2.540	2.463	24,501,386
2023-03-22	2.560	2.570	2.530	2.550	2.473	25,775,100
2023-03-21	2.570	2.580	2.540	2.550	2.473	27,546,558
2023-03-20	2.590	2.620	2.550	2.570	2.492	38,834,051
2023-03-17	2.570	2.610	2.570	2.590	2.512	29,832,039
2023-03-16	2.570	2.610	2.550	2.580	2.502	40,272,320
2023-03-15	2.520	2.580	2.510	2.570	2.492	39,675,060
2023-03-14	2.520	2.550	2.500	2.500	2.424	26,929,581
2023-03-13	2.540	2.550	2.510	2.520	2.444	28,156,722
2023-03-10	2.580	2.580	2.530	2.530	2.453	25,733,939
2023-03-09	2.600	2.600	2.570	2.590	2.512	25,368,645
2023-03-08	2.600	2.610	2.580	2.590	2.512	29,880,264
2023-03-07	2.640	2.660	2.610	2.620	2.541	41,896,489
2023-03-06	2.650	2.660	2.630	2.630	2.550	36,058,220
2023-03-03	2.640	2.660	2.630	2.660	2.579	31,799,635
2023-03-02	2.610	2.650	2.600	2.640	2.560	40,490,017
2023-03-01	2.620	2.650	2.600	2.610	2.531	74,844,248
2023-02-28	2.590	2.620	2.580	2.610	2.531	23,254,491
2023-02-27	2.610	2.620	2.570	2.590	2.512	25,038,024
2023-02-24	2.630	2.630	2.600	2.610	2.531	22,515,041
2023-02-23	2.620	2.640	2.610	2.620	2.541	27,530,250
2023-02-22	2.620	2.640	2.610	2.610	2.531	26,066,737
2023-02-21	2.620	2.640	2.610	2.630	2.550	34,534,371
2023-02-20	2.580	2.620	2.570	2.620	2.541	34,913,685
2023-02-17	2.570	2.600	2.560	2.570	2.492	22,093,884
2023-02-16	2.590	2.630	2.560	2.580	2.502	37,773,252
2023-02-15	2.590	2.600	2.570	2.590	2.512	27,660,885
2023-02-14	2.590	2.610	2.580	2.590	2.512	28,260,602
2023-02-13	2.550	2.600	2.550	2.590	2.512	42,495,408
2023-02-10	2.550	2.570	2.530	2.550	2.473	27,242,277
2023-02-09	2.540	2.560	2.520	2.550	2.473	24,009,324
2023-02-08	2.560	2.560	2.520	2.530	2.453	24,929,592
2023-02-07	2.540	2.560	2.530	2.560	2.482	21,638,600
2023-02-06	2.540	2.550	2.520	2.530	2.453	23,488,785

← NewerPage 15 of 21 · 1,218 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.