BBMG Corp Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	2.370	2.370	2.340	2.350	2.279	15,468,980
2022-11-02	2.370	2.390	2.350	2.380	2.308	21,255,058
2022-11-01	2.330	2.370	2.320	2.370	2.298	25,589,170
2022-10-31	2.370	2.370	2.310	2.330	2.259	28,922,785
2022-10-28	2.440	2.450	2.370	2.370	2.298	25,110,397
2022-10-27	2.440	2.460	2.430	2.440	2.366	18,370,070
2022-10-26	2.430	2.470	2.420	2.440	2.366	24,717,272
2022-10-25	2.460	2.460	2.410	2.450	2.376	27,528,258
2022-10-24	2.510	2.530	2.450	2.470	2.395	28,012,500
2022-10-21	2.500	2.530	2.490	2.500	2.424	18,792,222
2022-10-20	2.510	2.520	2.490	2.500	2.424	19,893,670
2022-10-19	2.530	2.540	2.510	2.520	2.444	18,885,593
2022-10-18	2.560	2.570	2.530	2.540	2.463	17,102,920
2022-10-17	2.550	2.560	2.520	2.550	2.473	23,738,372
2022-10-14	2.530	2.570	2.520	2.550	2.473	22,087,759
2022-10-13	2.550	2.560	2.510	2.530	2.453	22,357,749
2022-10-12	2.550	2.570	2.500	2.560	2.482	22,990,083
2022-10-11	2.540	2.560	2.520	2.550	2.473	23,113,671
2022-10-10	2.510	2.580	2.500	2.530	2.453	35,259,585
2022-09-30	2.480	2.510	2.470	2.490	2.415	17,106,129
2022-09-29	2.510	2.540	2.470	2.470	2.395	23,422,061
2022-09-28	2.530	2.540	2.490	2.490	2.415	22,585,138
2022-09-27	2.520	2.550	2.500	2.530	2.453	27,506,584
2022-09-26	2.560	2.570	2.510	2.520	2.444	25,328,539
2022-09-23	2.570	2.590	2.550	2.570	2.492	21,611,312
2022-09-22	2.590	2.590	2.550	2.570	2.492	20,374,991
2022-09-21	2.550	2.600	2.520	2.590	2.512	23,379,472
2022-09-20	2.570	2.590	2.540	2.550	2.473	21,912,538
2022-09-19	2.580	2.590	2.550	2.560	2.482	23,502,586
2022-09-16	2.660	2.670	2.580	2.580	2.502	37,112,341
2022-09-15	2.660	2.700	2.650	2.680	2.599	32,673,707
2022-09-14	2.660	2.680	2.650	2.650	2.570	23,422,650
2022-09-13	2.690	2.700	2.670	2.680	2.599	25,475,723
2022-09-09	2.660	2.700	2.650	2.700	2.618	30,018,430
2022-09-08	2.660	2.680	2.640	2.650	2.570	23,006,142
2022-09-07	2.660	2.670	2.640	2.650	2.570	22,073,690
2022-09-06	2.660	2.670	2.640	2.660	2.579	23,617,963
2022-09-05	2.610	2.650	2.600	2.650	2.570	25,042,046
2022-09-02	2.640	2.640	2.600	2.610	2.531	25,241,087
2022-09-01	2.610	2.670	2.610	2.640	2.560	33,426,789
2022-08-31	2.630	2.650	2.610	2.620	2.541	30,017,687
2022-08-30	2.620	2.650	2.610	2.640	2.560	24,760,720
2022-08-29	2.570	2.620	2.570	2.620	2.541	21,212,620
2022-08-26	2.600	2.610	2.580	2.590	2.512	18,800,216
2022-08-25	2.580	2.600	2.560	2.590	2.512	17,662,210
2022-08-24	2.610	2.620	2.570	2.570	2.492	21,805,100
2022-08-23	2.630	2.630	2.600	2.610	2.531	18,818,440
2022-08-22	2.610	2.630	2.590	2.630	2.550	19,806,760
2022-08-19	2.620	2.630	2.600	2.620	2.541	20,267,703
2022-08-18	2.630	2.630	2.610	2.610	2.531	16,201,400
2022-08-17	2.620	2.630	2.600	2.620	2.541	17,274,705
2022-08-16	2.630	2.640	2.600	2.610	2.531	16,266,340
2022-08-15	2.620	2.640	2.610	2.620	2.541	20,350,519
2022-08-12	2.600	2.620	2.580	2.620	2.541	21,605,317
2022-08-11	2.560	2.600	2.550	2.600	2.521	23,297,861
2022-08-10	2.570	2.570	2.540	2.550	2.473	16,823,620
2022-08-09	2.580	2.580	2.550	2.570	2.492	16,457,454
2022-08-08	2.570	2.600	2.560	2.580	2.502	25,112,316
2022-08-05	2.550	2.580	2.530	2.580	2.502	18,409,962
2022-08-04	2.540	2.550	2.520	2.540	2.463	21,581,036

← NewerPage 17 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.