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
2026-04-23	38.580	40.220	38.190	40.220	40.220	20,515,430
2026-04-22	38.300	38.800	37.500	38.570	38.570	12,515,950
2026-04-21	37.900	39.590	37.540	38.790	38.790	17,693,020
2026-04-20	37.060	37.850	36.360	37.850	37.720	12,225,750
2026-04-17	36.850	37.100	36.490	36.980	36.853	6,454,697
2026-04-16	37.220	37.400	36.620	36.860	36.733	7,356,131
2026-04-15	37.290	37.880	37.070	37.190	37.062	10,882,470
2026-04-14	36.710	37.170	36.420	37.000	36.873	8,666,114
2026-04-13	36.060	36.800	35.800	36.400	36.275	6,379,176
2026-04-10	36.100	36.720	35.910	36.190	36.066	5,994,110
2026-04-09	36.020	36.020	35.500	35.700	35.577	4,712,442
2026-04-08	36.060	36.500	36.000	36.360	36.235	5,875,992
2026-04-07	35.030	35.400	34.960	35.270	35.149	4,046,861
2026-04-03	35.980	36.190	34.930	35.030	34.910	4,529,294
2026-04-02	36.370	36.810	35.710	36.000	35.876	4,037,139
2026-04-01	36.910	37.000	36.030	36.370	36.245	5,315,058
2026-03-31	36.820	37.420	36.220	36.230	36.106	6,476,602
2026-03-30	36.000	37.160	36.000	36.810	36.684	7,012,856
2026-03-27	35.500	36.600	35.500	36.340	36.215	5,336,920
2026-03-26	36.150	36.500	35.740	35.920	35.797	6,284,551
2026-03-25	35.100	36.150	35.100	36.030	35.906	7,512,116
2026-03-24	34.490	34.960	34.010	34.920	34.800	8,634,073
2026-03-23	35.480	36.000	33.550	33.850	33.734	9,448,481
2026-03-20	37.230	37.450	36.060	36.100	35.976	8,230,475
2026-03-19	37.700	37.970	36.460	36.620	36.494	8,463,484
2026-03-18	38.200	38.580	36.720	37.970	37.840	10,023,270
2026-03-17	39.280	39.390	37.960	37.980	37.850	6,721,280
2026-03-16	38.130	39.100	37.900	39.080	38.946	7,018,315
2026-03-13	38.670	38.770	37.880	38.120	37.989	5,210,290
2026-03-12	39.270	39.540	38.380	38.660	38.527	6,067,836
2026-03-11	40.200	40.660	39.280	39.420	39.285	6,901,225
2026-03-10	39.890	40.700	39.790	40.240	40.102	8,225,675
2026-03-09	39.060	39.790	38.380	39.550	39.414	9,076,662
2026-03-06	38.940	40.580	38.740	39.710	39.574	9,448,846
2026-03-05	39.900	40.380	38.820	39.280	39.145	8,647,947
2026-03-04	38.000	39.810	37.940	39.250	39.115	14,245,230
2026-03-03	41.020	41.200	38.160	38.280	38.149	20,262,971
2026-03-02	42.380	42.560	40.870	41.190	41.049	14,940,270
2026-02-27	42.200	42.960	41.420	41.600	41.457	15,559,340
2026-02-26	42.680	42.740	40.500	42.260	42.115	21,998,779
2026-02-25	44.000	44.040	42.480	42.740	42.593	17,062,801
2026-02-24	44.000	44.840	42.980	44.340	44.188	12,249,380
2026-02-13	43.650	45.290	43.140	44.220	44.068	16,062,340
2026-02-12	42.600	44.260	41.850	43.950	43.799	17,166,971
2026-02-11	43.470	43.900	42.910	42.990	42.842	13,897,790
2026-02-10	43.150	45.310	42.260	44.100	43.949	26,020,211
2026-02-09	44.660	44.690	42.860	43.400	43.251	23,747,949
2026-02-06	45.980	46.640	43.610	44.220	44.068	35,653,121
2026-02-05	42.370	46.970	41.600	46.970	46.809	36,086,633
2026-02-04	41.600	45.350	41.600	42.700	42.553	32,271,180
2026-02-03	42.030	43.200	41.610	42.420	42.274	23,006,240
2026-02-02	41.010	43.260	40.470	41.740	41.597	33,042,539
2026-01-30	40.300	41.670	39.670	40.180	40.042	40,622,352
2026-01-29	38.000	39.280	37.460	37.880	37.750	17,594,570
2026-01-28	38.970	40.350	37.900	38.190	38.059	17,563,420
2026-01-27	37.500	39.660	37.300	39.060	38.926	22,114,350
2026-01-26	39.900	39.980	37.300	37.700	37.571	23,048,660
2026-01-23	41.500	41.750	40.250	40.500	40.361	30,644,881
2026-01-22	37.870	41.980	37.780	41.980	41.836	27,311,141
2026-01-21	38.000	38.980	37.380	38.160	38.029	21,981,100

← NewerPage 3 of 5 · 243 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.