BBMG Corp Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	2.790	2.830	2.760	2.760	2.575	43,201,383
2022-05-10	2.740	2.800	2.710	2.790	2.603	46,828,528
2022-05-09	2.710	2.770	2.700	2.750	2.566	32,305,033
2022-05-06	2.780	2.780	2.690	2.710	2.529	45,943,447
2022-05-05	2.800	2.860	2.780	2.820	2.631	48,592,226
2022-04-29	2.760	2.820	2.740	2.800	2.612	52,803,173
2022-04-28	2.780	2.820	2.720	2.780	2.594	48,388,152
2022-04-27	2.680	2.790	2.660	2.780	2.594	51,464,295
2022-04-26	2.670	2.770	2.660	2.690	2.510	44,182,005
2022-04-25	2.750	2.780	2.670	2.670	2.491	48,201,802
2022-04-22	2.760	2.790	2.710	2.780	2.594	34,275,511
2022-04-21	2.850	2.860	2.730	2.740	2.557	47,467,431
2022-04-20	2.930	2.950	2.850	2.870	2.678	41,796,587
2022-04-19	2.910	2.960	2.890	2.940	2.743	37,114,655
2022-04-18	2.950	2.960	2.890	2.900	2.706	49,655,701
2022-04-15	3.030	3.060	2.970	2.980	2.780	46,066,520
2022-04-14	3.020	3.050	3.000	3.030	2.827	35,374,053
2022-04-13	3.090	3.090	3.000	3.010	2.808	52,607,033
2022-04-12	3.050	3.110	2.990	3.080	2.874	58,954,924
2022-04-11	3.150	3.160	3.040	3.060	2.855	71,288,103
2022-04-08	3.110	3.190	3.070	3.140	2.930	92,576,107
2022-04-07	3.150	3.290	3.110	3.120	2.911	123,042,359
2022-04-06	3.120	3.190	3.050	3.170	2.958	97,221,898
2022-04-01	3.050	3.130	3.030	3.110	2.902	78,862,152
2022-03-31	3.000	3.110	2.990	3.060	2.855	97,506,875
2022-03-30	2.940	3.030	2.930	3.020	2.818	71,258,861
2022-03-29	2.960	2.970	2.910	2.930	2.734	28,584,468
2022-03-28	2.900	2.970	2.850	2.960	2.762	46,631,809
2022-03-25	2.900	2.970	2.880	2.900	2.706	33,195,471
2022-03-24	2.910	2.950	2.880	2.900	2.706	25,272,890
2022-03-23	2.950	2.960	2.900	2.940	2.743	29,909,700
2022-03-22	2.870	2.950	2.850	2.940	2.743	45,256,487
2022-03-21	2.900	2.950	2.840	2.870	2.678	41,477,088
2022-03-18	2.770	2.870	2.750	2.860	2.668	41,607,745
2022-03-17	2.770	2.810	2.740	2.760	2.575	31,875,691
2022-03-16	2.740	2.770	2.620	2.730	2.547	45,470,158
2022-03-15	2.880	2.880	2.700	2.700	2.519	63,244,267
2022-03-14	2.880	2.980	2.860	2.880	2.687	44,090,882
2022-03-11	2.840	2.890	2.770	2.880	2.687	35,406,676
2022-03-10	2.860	2.880	2.830	2.860	2.668	32,226,592
2022-03-09	2.900	2.900	2.730	2.820	2.631	44,551,289
2022-03-08	2.940	2.960	2.890	2.890	2.696	32,871,433
2022-03-07	2.980	3.000	2.950	2.960	2.762	36,100,420
2022-03-04	2.990	3.000	2.940	2.980	2.780	41,975,100
2022-03-03	2.980	3.010	2.960	2.980	2.780	49,614,843
2022-03-02	2.890	3.040	2.890	2.960	2.762	77,655,028
2022-03-01	2.880	2.920	2.860	2.900	2.706	33,152,579
2022-02-28	2.860	2.880	2.850	2.880	2.687	22,109,480
2022-02-25	2.860	2.900	2.850	2.860	2.668	27,584,322
2022-02-24	2.940	2.940	2.830	2.860	2.668	46,419,133
2022-02-23	2.960	2.980	2.900	2.930	2.734	40,161,320
2022-02-22	2.990	3.000	2.930	2.960	2.762	29,315,676
2022-02-21	3.020	3.030	2.970	3.000	2.799	39,854,524
2022-02-18	2.900	3.020	2.890	3.020	2.818	57,225,322
2022-02-17	2.930	2.940	2.890	2.920	2.724	28,963,260
2022-02-16	2.910	2.940	2.900	2.920	2.724	19,701,602
2022-02-15	2.930	2.930	2.880	2.900	2.706	24,850,501
2022-02-14	2.960	2.960	2.910	2.920	2.724	34,705,214
2022-02-11	2.960	2.990	2.940	2.960	2.762	37,809,886
2022-02-10	2.940	2.980	2.920	2.960	2.762	33,549,272

← NewerPage 19 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.