BBMG Corp Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	2.560	2.560	2.520	2.550	2.473	22,196,100
2023-02-02	2.560	2.570	2.540	2.560	2.482	27,826,500
2023-02-01	2.530	2.570	2.520	2.560	2.482	32,755,528
2023-01-31	2.530	2.540	2.500	2.530	2.453	25,969,499
2023-01-30	2.510	2.540	2.510	2.520	2.444	31,787,428
2023-01-20	2.470	2.500	2.460	2.490	2.415	21,772,696
2023-01-19	2.450	2.470	2.430	2.470	2.395	18,724,870
2023-01-18	2.440	2.460	2.430	2.450	2.376	17,577,385
2023-01-17	2.450	2.460	2.430	2.440	2.366	18,929,057
2023-01-16	2.430	2.460	2.430	2.450	2.376	24,918,607
2023-01-13	2.410	2.450	2.410	2.440	2.366	19,472,302
2023-01-12	2.440	2.440	2.390	2.420	2.347	27,589,797
2023-01-11	2.430	2.460	2.410	2.430	2.356	31,375,100
2023-01-10	2.510	2.520	2.430	2.430	2.356	46,721,700
2023-01-09	2.550	2.570	2.520	2.530	2.453	24,306,667
2023-01-06	2.590	2.600	2.540	2.550	2.473	20,252,435
2023-01-05	2.600	2.630	2.570	2.590	2.512	24,632,700
2023-01-04	2.590	2.620	2.550	2.600	2.521	28,232,271
2023-01-03	2.540	2.600	2.530	2.580	2.502	32,480,760
2022-12-30	2.530	2.560	2.500	2.540	2.463	21,997,429
2022-12-29	2.550	2.550	2.500	2.510	2.434	16,988,871
2022-12-28	2.560	2.570	2.520	2.540	2.463	13,982,366
2022-12-27	2.530	2.580	2.510	2.560	2.482	25,720,837
2022-12-26	2.560	2.560	2.500	2.510	2.434	23,873,329
2022-12-23	2.570	2.590	2.540	2.550	2.473	20,187,402
2022-12-22	2.600	2.640	2.570	2.580	2.502	18,356,340
2022-12-21	2.590	2.620	2.580	2.580	2.502	18,166,340
2022-12-20	2.600	2.620	2.560	2.570	2.492	24,108,830
2022-12-19	2.660	2.700	2.580	2.600	2.521	34,059,998
2022-12-16	2.610	2.680	2.600	2.670	2.589	38,064,499
2022-12-15	2.650	2.660	2.600	2.610	2.531	24,357,686
2022-12-14	2.690	2.690	2.640	2.640	2.560	21,708,362
2022-12-13	2.650	2.690	2.640	2.690	2.608	31,685,465
2022-12-12	2.690	2.700	2.630	2.640	2.560	35,485,207
2022-12-09	2.680	2.710	2.660	2.700	2.618	37,953,850
2022-12-08	2.670	2.700	2.650	2.670	2.589	23,489,638
2022-12-07	2.670	2.700	2.640	2.660	2.579	27,313,653
2022-12-06	2.700	2.710	2.670	2.680	2.599	29,805,087
2022-12-05	2.650	2.720	2.640	2.700	2.618	54,209,106
2022-12-02	2.660	2.660	2.620	2.630	2.550	22,780,696
2022-12-01	2.690	2.690	2.650	2.660	2.579	36,962,269
2022-11-30	2.710	2.720	2.670	2.670	2.589	43,689,752
2022-11-29	2.650	2.710	2.650	2.700	2.618	50,724,644
2022-11-28	2.620	2.640	2.580	2.630	2.550	38,968,723
2022-11-25	2.600	2.640	2.590	2.630	2.550	29,287,683
2022-11-24	2.580	2.620	2.580	2.600	2.521	23,157,554
2022-11-23	2.580	2.620	2.570	2.590	2.512	29,731,550
2022-11-22	2.550	2.600	2.540	2.580	2.502	30,098,068
2022-11-21	2.540	2.570	2.510	2.550	2.473	26,809,138
2022-11-18	2.570	2.580	2.530	2.540	2.463	25,814,400
2022-11-17	2.550	2.580	2.530	2.570	2.492	26,272,604
2022-11-16	2.560	2.570	2.540	2.560	2.482	24,582,762
2022-11-15	2.540	2.580	2.530	2.550	2.473	28,997,751
2022-11-14	2.550	2.590	2.530	2.550	2.473	44,025,598
2022-11-11	2.480	2.550	2.470	2.520	2.444	44,031,105
2022-11-10	2.440	2.470	2.420	2.460	2.385	21,828,678
2022-11-09	2.420	2.470	2.410	2.440	2.366	25,915,197
2022-11-08	2.390	2.440	2.390	2.420	2.347	25,707,319
2022-11-07	2.380	2.410	2.370	2.400	2.327	26,605,933
2022-11-04	2.350	2.390	2.340	2.380	2.308	22,057,778

← NewerPage 16 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.