Beijing Bei Mo Gao Ke Friction Mate historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	23.990	24.350	23.620	23.670	23.670	4,808,696
2026-07-21	24.050	24.480	23.580	24.210	24.210	5,395,976
2026-07-20	23.930	24.650	23.660	24.180	24.180	5,170,102
2026-07-17	24.900	25.120	24.060	24.060	24.060	5,320,575
2026-07-16	24.710	25.300	24.450	24.920	24.920	4,161,091
2026-07-15	24.510	25.110	24.410	24.880	24.880	3,672,880
2026-07-14	24.800	24.900	24.200	24.650	24.650	4,531,810
2026-07-13	26.340	26.380	24.700	24.820	24.820	7,045,341
2026-07-10	25.500	27.410	25.050	26.360	26.360	8,870,492
2026-07-09	25.300	25.730	24.600	25.540	25.540	4,995,239
2026-07-08	26.000	26.190	25.290	25.320	25.320	4,509,115
2026-07-07	27.010	27.450	25.930	26.090	26.090	6,148,675
2026-07-06	28.450	28.600	27.100	27.200	27.200	7,160,266
2026-07-03	26.990	29.100	26.900	28.380	28.380	9,825,986
2026-07-02	27.200	28.200	26.820	26.920	26.920	6,724,634
2026-07-01	27.000	27.570	26.330	27.170	27.170	10,252,874
2026-06-30	27.000	28.120	26.810	27.700	27.700	5,314,986
2026-06-29	28.150	28.210	26.570	26.770	26.770	6,932,218
2026-06-26	27.900	28.530	27.130	28.080	28.080	7,216,705
2026-06-25	28.730	29.250	27.850	27.960	27.960	6,079,007
2026-06-24	28.960	29.100	28.240	28.820	28.820	4,805,051
2026-06-23	29.420	29.530	28.740	28.960	28.960	5,332,952
2026-06-22	30.300	30.330	28.650	29.540	29.540	8,934,734
2026-06-18	30.210	30.920	29.720	30.420	30.420	6,788,180
2026-06-17	30.660	30.830	30.210	30.380	30.380	5,751,746
2026-06-16	30.970	31.260	30.430	30.660	30.660	9,318,933
2026-06-15	30.580	31.310	30.200	31.120	31.120	15,754,565
2026-06-12	27.670	29.990	27.460	29.990	29.990	6,520,471
2026-06-11	27.200	27.500	26.890	27.260	27.260	4,050,728
2026-06-10	27.800	28.290	27.230	27.430	27.430	3,692,402
2026-06-09	28.300	28.480	27.770	28.070	28.070	4,000,716
2026-06-08	28.900	29.440	27.930	28.200	28.200	5,808,204
2026-06-05	29.280	29.580	28.680	29.160	29.160	4,274,539
2026-06-04	29.680	29.730	28.800	29.040	29.040	4,461,135
2026-06-03	29.600	30.190	29.480	29.730	29.730	3,948,503
2026-06-02	30.510	30.620	29.610	29.710	29.710	4,964,822
2026-06-01	30.190	30.580	30.060	30.500	30.500	3,536,357
2026-05-29	32.000	32.000	30.100	30.210	30.210	5,869,254
2026-05-28	31.410	31.880	31.050	31.550	31.550	3,983,204
2026-05-27	32.170	32.400	31.200	31.430	31.430	4,150,580
2026-05-26	32.940	32.940	31.600	32.180	32.180	5,392,701
2026-05-25	32.770	33.140	32.190	32.930	32.930	4,541,821
2026-05-22	32.540	32.700	32.050	32.480	32.480	4,410,086
2026-05-21	32.980	33.670	32.310	32.330	32.330	6,388,489
2026-05-20	33.010	33.100	32.350	32.900	32.900	4,608,025
2026-05-19	33.180	33.470	32.650	33.170	33.170	4,705,021
2026-05-18	33.210	33.480	32.810	33.240	33.240	4,291,029
2026-05-15	33.910	34.100	33.310	33.490	33.490	5,127,772
2026-05-14	35.480	35.560	33.900	33.910	33.910	7,151,450
2026-05-13	34.690	35.760	34.210	35.340	35.340	7,150,093
2026-05-12	36.000	36.010	34.760	34.800	34.800	9,349,631
2026-05-11	36.750	37.030	36.050	36.120	36.120	10,468,564
2026-05-08	36.360	36.960	35.620	36.680	36.680	12,400,740
2026-05-07	36.150	36.610	35.880	36.540	36.540	8,675,392
2026-05-06	35.800	36.370	35.700	36.060	36.060	9,065,888
2026-04-30	35.480	35.840	35.220	35.630	35.630	6,987,157
2026-04-29	35.260	36.160	35.070	35.600	35.600	8,030,792
2026-04-28	37.050	37.060	35.000	35.020	35.020	11,849,400
2026-04-27	39.000	39.280	37.200	37.240	37.240	15,714,550
2026-04-24	39.730	39.990	38.730	39.330	39.330	13,883,170

← NewerPage 2 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-21	0.1300 CNY
2025-07-09	0.0230 CNY
2024-09-27	0.2500 CNY
2024-06-13	0.0700 CNY
2022-05-18	0.2600 CNY
2021-05-14	0.3000 CNY
2020-06-11	1.0000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.