BBMG Corp Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	2.960	2.980	2.930	2.940	2.743	41,467,908
2022-02-08	2.890	2.950	2.870	2.940	2.743	45,406,126
2022-02-07	2.780	2.890	2.770	2.860	2.668	39,291,203
2022-01-28	2.740	2.770	2.720	2.740	2.557	21,527,327
2022-01-27	2.760	2.760	2.710	2.710	2.529	20,129,954
2022-01-26	2.750	2.790	2.740	2.750	2.566	19,689,590
2022-01-25	2.840	2.840	2.740	2.740	2.557	28,038,442
2022-01-24	2.860	2.880	2.830	2.850	2.659	17,563,676
2022-01-21	2.880	2.900	2.840	2.870	2.678	21,775,934
2022-01-20	2.910	2.930	2.870	2.890	2.696	25,651,459
2022-01-19	2.860	2.940	2.850	2.900	2.706	34,453,387
2022-01-18	2.850	2.880	2.830	2.860	2.668	27,363,391
2022-01-17	2.830	2.860	2.820	2.840	2.650	21,432,460
2022-01-14	2.900	2.900	2.830	2.830	2.640	31,522,002
2022-01-13	2.910	2.930	2.880	2.900	2.706	26,210,240
2022-01-12	2.930	2.930	2.880	2.890	2.696	27,394,856
2022-01-11	2.950	2.960	2.920	2.930	2.734	25,743,992
2022-01-10	2.940	2.990	2.910	2.950	2.752	43,489,479
2022-01-07	2.900	2.960	2.890	2.930	2.734	47,821,126
2022-01-06	2.860	2.940	2.850	2.900	2.706	37,503,880
2022-01-05	2.880	2.890	2.850	2.870	2.678	21,470,902
2022-01-04	2.840	2.900	2.830	2.880	2.687	31,139,908
2021-12-31	2.820	2.850	2.810	2.840	2.650	15,028,668
2021-12-30	2.830	2.840	2.810	2.820	2.631	18,309,150
2021-12-29	2.830	2.850	2.810	2.830	2.640	16,564,697
2021-12-28	2.870	2.880	2.820	2.830	2.640	19,959,100
2021-12-27	2.830	2.890	2.830	2.870	2.678	19,923,149
2021-12-24	2.860	2.860	2.810	2.840	2.650	20,940,800
2021-12-23	2.880	2.890	2.840	2.860	2.668	24,637,859
2021-12-22	2.910	2.920	2.840	2.880	2.687	37,872,396
2021-12-21	2.820	2.910	2.820	2.900	2.706	54,415,127
2021-12-20	2.780	2.830	2.780	2.820	2.631	36,945,029
2021-12-17	2.780	2.790	2.760	2.780	2.594	23,768,193
2021-12-16	2.750	2.780	2.740	2.770	2.584	14,766,892
2021-12-15	2.730	2.760	2.720	2.740	2.557	19,695,392
2021-12-14	2.740	2.750	2.710	2.730	2.547	16,969,454
2021-12-13	2.770	2.800	2.740	2.750	2.566	24,935,400
2021-12-10	2.780	2.780	2.740	2.760	2.575	20,529,901
2021-12-09	2.770	2.780	2.750	2.780	2.594	20,490,963
2021-12-08	2.760	2.770	2.740	2.760	2.575	19,625,402
2021-12-07	2.750	2.770	2.730	2.760	2.575	20,705,867
2021-12-06	2.770	2.780	2.730	2.740	2.557	19,316,324
2021-12-03	2.750	2.760	2.720	2.760	2.575	22,324,034
2021-12-02	2.710	2.760	2.700	2.740	2.557	29,900,826
2021-12-01	2.680	2.710	2.670	2.710	2.529	17,735,066
2021-11-30	2.680	2.700	2.670	2.690	2.510	18,611,988
2021-11-29	2.660	2.690	2.640	2.690	2.510	18,447,546
2021-11-26	2.700	2.710	2.670	2.680	2.501	14,478,259
2021-11-25	2.710	2.720	2.690	2.710	2.529	11,695,303
2021-11-24	2.690	2.710	2.680	2.710	2.529	14,924,936
2021-11-23	2.680	2.700	2.670	2.680	2.501	15,582,571
2021-11-22	2.710	2.720	2.670	2.670	2.491	20,095,626
2021-11-19	2.670	2.720	2.650	2.710	2.529	18,125,611
2021-11-18	2.680	2.690	2.650	2.670	2.491	14,727,954
2021-11-17	2.680	2.700	2.670	2.680	2.501	11,336,910
2021-11-16	2.690	2.720	2.680	2.690	2.510	10,807,482
2021-11-15	2.700	2.710	2.670	2.690	2.510	18,279,179
2021-11-12	2.750	2.760	2.710	2.710	2.529	17,504,010
2021-11-11	2.660	2.770	2.650	2.750	2.566	26,608,289
2021-11-10	2.700	2.710	2.630	2.670	2.491	19,889,900

← NewerPage 20 of 21 · 1,219 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.