BBMG Corp Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1.380 | 1.390 | 1.360 | 1.370 | 1.370 | 43,785,600 |
| 2026-10-19 | 1.400 | 1.410 | 1.370 | 1.380 | 1.380 | 50,579,700 |
| 2026-10-16 | 1.390 | 1.430 | 1.390 | 1.410 | 1.410 | 41,790,700 |
| 2026-10-15 | 1.410 | 1.410 | 1.380 | 1.390 | 1.390 | 65,718,008 |
| 2026-10-14 | 1.410 | 1.430 | 1.410 | 1.420 | 1.420 | 27,761,800 |
| 2026-10-13 | 1.420 | 1.430 | 1.400 | 1.420 | 1.420 | 49,680,740 |
| 2026-10-12 | 1.430 | 1.450 | 1.410 | 1.420 | 1.420 | 61,147,400 |
| 2026-10-09 | 1.410 | 1.440 | 1.400 | 1.420 | 1.420 | 48,405,043 |
| 2026-10-08 | 1.430 | 1.450 | 1.400 | 1.410 | 1.410 | 54,601,500 |
| 2026-09-30 | 1.420 | 1.450 | 1.380 | 1.430 | 1.430 | 89,315,412 |
| 2026-09-29 | 1.380 | 1.420 | 1.380 | 1.410 | 1.410 | 60,116,324 |
| 2026-09-28 | 1.400 | 1.400 | 1.370 | 1.380 | 1.380 | 41,732,800 |
| 2026-09-24 | 1.410 | 1.430 | 1.390 | 1.400 | 1.400 | 55,335,100 |
| 2026-09-23 | 1.410 | 1.480 | 1.400 | 1.420 | 1.420 | 97,892,300 |
| 2026-09-22 | 1.420 | 1.430 | 1.400 | 1.410 | 1.410 | 49,639,340 |
| 2026-09-21 | 1.400 | 1.450 | 1.380 | 1.430 | 1.430 | 93,718,697 |
| 2026-09-18 | 1.370 | 1.400 | 1.360 | 1.400 | 1.400 | 52,233,847 |
| 2026-09-17 | 1.360 | 1.370 | 1.350 | 1.370 | 1.370 | 24,457,800 |
| 2026-09-16 | 1.360 | 1.370 | 1.350 | 1.360 | 1.360 | 29,748,300 |
| 2026-09-15 | 1.380 | 1.390 | 1.360 | 1.360 | 1.360 | 31,093,553 |
| 2026-09-14 | 1.380 | 1.390 | 1.370 | 1.380 | 1.380 | 20,643,900 |
| 2026-09-11 | 1.410 | 1.410 | 1.370 | 1.380 | 1.380 | 48,186,900 |
| 2026-09-10 | 1.420 | 1.430 | 1.400 | 1.410 | 1.410 | 31,415,755 |
| 2026-09-09 | 1.430 | 1.430 | 1.410 | 1.420 | 1.420 | 40,905,800 |
| 2026-09-08 | 1.400 | 1.430 | 1.400 | 1.430 | 1.430 | 57,845,400 |
| 2026-09-07 | 1.410 | 1.420 | 1.400 | 1.400 | 1.400 | 22,748,400 |
| 2026-09-04 | 1.400 | 1.430 | 1.390 | 1.410 | 1.410 | 61,264,091 |
| 2026-09-03 | 1.400 | 1.420 | 1.390 | 1.390 | 1.390 | 45,810,465 |
| 2026-09-02 | 1.410 | 1.420 | 1.380 | 1.390 | 1.390 | 52,535,218 |
| 2026-09-01 | 1.400 | 1.440 | 1.400 | 1.420 | 1.420 | 53,003,643 |
| 2026-08-31 | 1.440 | 1.490 | 1.400 | 1.410 | 1.410 | 88,456,717 |
| 2026-08-28 | 1.400 | 1.420 | 1.390 | 1.420 | 1.420 | 39,169,169 |
| 2026-08-27 | 1.400 | 1.410 | 1.390 | 1.410 | 1.410 | 35,676,502 |
| 2026-08-26 | 1.380 | 1.410 | 1.380 | 1.400 | 1.400 | 42,324,196 |
| 2026-08-25 | 1.370 | 1.390 | 1.370 | 1.390 | 1.390 | 31,199,700 |
| 2026-08-24 | 1.380 | 1.390 | 1.370 | 1.370 | 1.370 | 19,069,320 |
| 2026-08-21 | 1.380 | 1.390 | 1.370 | 1.380 | 1.380 | 14,986,200 |
| 2026-08-20 | 1.370 | 1.390 | 1.370 | 1.390 | 1.390 | 23,989,280 |
| 2026-08-19 | 1.390 | 1.400 | 1.370 | 1.370 | 1.370 | 34,293,242 |
| 2026-08-18 | 1.400 | 1.400 | 1.390 | 1.400 | 1.400 | 16,211,338 |
| 2026-08-17 | 1.380 | 1.410 | 1.380 | 1.400 | 1.400 | 33,071,002 |
| 2026-08-14 | 1.410 | 1.420 | 1.390 | 1.390 | 1.390 | 33,801,750 |
| 2026-08-13 | 1.440 | 1.450 | 1.410 | 1.410 | 1.410 | 36,457,600 |
| 2026-08-12 | 1.410 | 1.440 | 1.400 | 1.440 | 1.440 | 55,595,164 |
| 2026-08-11 | 1.420 | 1.430 | 1.400 | 1.410 | 1.410 | 44,161,502 |
| 2026-08-10 | 1.410 | 1.430 | 1.400 | 1.420 | 1.420 | 56,583,352 |
| 2026-08-07 | 1.420 | 1.420 | 1.380 | 1.400 | 1.400 | 53,882,900 |
| 2026-08-06 | 1.420 | 1.420 | 1.390 | 1.420 | 1.420 | 46,378,800 |
| 2026-08-05 | 1.420 | 1.420 | 1.400 | 1.410 | 1.410 | 38,790,800 |
| 2026-08-04 | 1.440 | 1.440 | 1.410 | 1.420 | 1.420 | 44,604,200 |
| 2026-08-03 | 1.420 | 1.440 | 1.410 | 1.440 | 1.440 | 51,488,920 |
| 2026-07-31 | 1.420 | 1.420 | 1.400 | 1.420 | 1.420 | 40,493,100 |
| 2026-07-30 | 1.410 | 1.430 | 1.410 | 1.420 | 1.420 | 53,054,578 |
| 2026-07-29 | 1.390 | 1.420 | 1.380 | 1.410 | 1.410 | 45,558,840 |
| 2026-07-28 | 1.390 | 1.400 | 1.380 | 1.390 | 1.390 | 24,973,999 |
| 2026-07-27 | 1.380 | 1.400 | 1.370 | 1.390 | 1.390 | 33,236,300 |
| 2026-07-24 | 1.410 | 1.420 | 1.370 | 1.380 | 1.380 | 41,172,400 |
| 2026-07-23 | 1.380 | 1.420 | 1.370 | 1.410 | 1.410 | 52,984,942 |
| 2026-07-22 | 1.380 | 1.400 | 1.370 | 1.380 | 1.380 | 52,749,514 |
| 2026-07-21 | 1.420 | 1.430 | 1.390 | 1.420 | 1.370 | 53,035,234 |
Page 1 of 1 · 60 trading days
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.