BBMG Corp Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	2.540	2.550	2.520	2.540	2.463	21,581,036
2022-08-03	2.550	2.590	2.530	2.530	2.453	25,625,623
2022-08-02	2.600	2.610	2.520	2.570	2.492	40,414,244
2022-08-01	2.620	2.630	2.590	2.610	2.531	25,764,958
2022-07-29	2.630	2.630	2.610	2.630	2.550	16,731,571
2022-07-28	2.620	2.640	2.610	2.620	2.541	19,820,162
2022-07-27	2.640	2.640	2.610	2.620	2.541	14,767,351
2022-07-26	2.610	2.640	2.600	2.640	2.560	21,023,039
2022-07-25	2.610	2.640	2.590	2.610	2.531	27,788,394
2022-07-22	2.620	2.640	2.600	2.610	2.531	15,526,359
2022-07-21	2.640	2.640	2.610	2.620	2.541	17,724,200
2022-07-20	2.610	2.640	2.600	2.640	2.560	21,909,631
2022-07-19	2.610	2.620	2.590	2.610	2.531	23,075,228
2022-07-18	2.560	2.610	2.560	2.600	2.521	33,894,048
2022-07-15	2.600	2.600	2.550	2.550	2.473	29,069,459
2022-07-14	2.630	2.630	2.590	2.590	2.512	24,911,102
2022-07-13	2.610	2.630	2.600	2.630	2.550	27,302,164
2022-07-12	2.590	2.620	2.580	2.600	2.521	23,847,200
2022-07-11	2.610	2.620	2.580	2.590	2.512	24,732,100
2022-07-08	2.610	2.630	2.610	2.610	2.531	20,578,043
2022-07-07	2.630	2.640	2.610	2.610	2.531	29,889,058
2022-07-06	2.660	2.660	2.610	2.620	2.541	38,965,993
2022-07-05	2.760	2.770	2.730	2.750	2.566	36,506,030
2022-07-04	2.770	2.780	2.750	2.760	2.575	34,704,058
2022-07-01	2.780	2.790	2.760	2.770	2.584	26,760,728
2022-06-30	2.790	2.800	2.770	2.770	2.584	45,346,182
2022-06-29	2.770	2.790	2.760	2.780	2.594	35,686,851
2022-06-28	2.740	2.770	2.740	2.770	2.584	26,257,923
2022-06-27	2.760	2.770	2.740	2.740	2.557	34,825,012
2022-06-24	2.770	2.770	2.740	2.750	2.566	29,677,732
2022-06-23	2.770	2.780	2.740	2.770	2.584	33,357,474
2022-06-22	2.800	2.800	2.760	2.760	2.575	27,339,962
2022-06-21	2.770	2.800	2.760	2.800	2.612	32,400,514
2022-06-20	2.730	2.770	2.730	2.760	2.575	29,738,880
2022-06-17	2.750	2.760	2.720	2.740	2.557	35,633,746
2022-06-16	2.780	2.810	2.760	2.760	2.575	41,272,213
2022-06-15	2.760	2.850	2.750	2.780	2.594	91,395,968
2022-06-14	2.730	2.770	2.700	2.770	2.584	36,540,599
2022-06-13	2.760	2.770	2.720	2.730	2.547	36,518,422
2022-06-10	2.750	2.790	2.740	2.780	2.594	38,648,324
2022-06-09	2.790	2.800	2.750	2.770	2.584	25,792,336
2022-06-08	2.790	2.800	2.750	2.790	2.603	33,194,162
2022-06-07	2.800	2.810	2.770	2.780	2.594	35,915,427
2022-06-06	2.800	2.830	2.780	2.810	2.622	49,591,434
2022-06-02	2.830	2.840	2.800	2.810	2.622	34,751,082
2022-06-01	2.820	2.850	2.800	2.840	2.650	32,221,985
2022-05-31	2.820	2.840	2.800	2.810	2.622	37,060,268
2022-05-30	2.840	2.850	2.810	2.820	2.631	25,315,802
2022-05-27	2.860	2.870	2.820	2.840	2.650	23,882,717
2022-05-26	2.830	2.860	2.810	2.860	2.668	32,960,101
2022-05-25	2.780	2.830	2.760	2.830	2.640	34,008,434
2022-05-24	2.880	2.880	2.770	2.780	2.594	42,523,882
2022-05-23	2.870	2.880	2.830	2.860	2.668	28,214,300
2022-05-20	2.860	2.880	2.830	2.860	2.668	27,262,429
2022-05-19	2.790	2.870	2.770	2.860	2.668	33,867,256
2022-05-18	2.840	2.860	2.810	2.810	2.622	25,948,897
2022-05-17	2.840	2.870	2.810	2.850	2.659	31,762,897
2022-05-16	2.860	2.870	2.820	2.850	2.659	41,805,969
2022-05-13	2.770	2.840	2.770	2.830	2.640	43,482,416
2022-05-12	2.760	2.800	2.740	2.770	2.584	31,418,077

← NewerPage 18 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.