BBMG Corp Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 1.310 | 1.340 | 1.300 | 1.320 | 1.320 | 27,069,322 |
| 2024-07-24 | 1.340 | 1.350 | 1.310 | 1.320 | 1.320 | 27,313,800 |
| 2024-07-23 | 1.350 | 1.370 | 1.340 | 1.340 | 1.340 | 27,845,566 |
| 2024-07-22 | 1.350 | 1.360 | 1.340 | 1.350 | 1.350 | 18,825,520 |
| 2024-07-19 | 1.360 | 1.360 | 1.340 | 1.360 | 1.360 | 25,723,700 |
| 2024-07-18 | 1.370 | 1.380 | 1.340 | 1.360 | 1.360 | 27,693,869 |
| 2024-07-17 | 1.360 | 1.380 | 1.350 | 1.380 | 1.380 | 28,142,469 |
| 2024-07-16 | 1.370 | 1.380 | 1.350 | 1.370 | 1.370 | 23,307,403 |
| 2024-07-15 | 1.390 | 1.410 | 1.360 | 1.380 | 1.380 | 35,897,700 |
| 2024-07-12 | 1.380 | 1.420 | 1.370 | 1.390 | 1.390 | 35,814,204 |
| 2024-07-11 | 1.330 | 1.380 | 1.330 | 1.370 | 1.370 | 41,603,840 |
| 2024-07-10 | 1.340 | 1.350 | 1.310 | 1.320 | 1.320 | 37,963,478 |
| 2024-07-09 | 1.350 | 1.370 | 1.330 | 1.350 | 1.350 | 27,737,400 |
| 2024-07-08 | 1.390 | 1.400 | 1.340 | 1.350 | 1.350 | 31,508,300 |
| 2024-07-05 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2024-07-04 | 1.440 | 1.450 | 1.380 | 1.390 | 1.390 | 30,616,000 |
| 2024-07-03 | 1.420 | 1.460 | 1.410 | 1.430 | 1.430 | 37,935,951 |
| 2024-07-02 | 1.390 | 1.430 | 1.380 | 1.420 | 1.420 | 43,534,288 |
| 2024-07-01 | 1.370 | 1.410 | 1.360 | 1.390 | 1.390 | 35,464,553 |
| 2024-06-28 | 1.380 | 1.410 | 1.360 | 1.370 | 1.370 | 34,773,359 |
| 2024-06-27 | 1.410 | 1.420 | 1.380 | 1.390 | 1.390 | 29,312,700 |
| 2024-06-26 | 1.390 | 1.410 | 1.360 | 1.410 | 1.410 | 33,886,400 |
| 2024-06-25 | 1.340 | 1.420 | 1.330 | 1.390 | 1.390 | 62,634,982 |
| 2024-06-24 | 1.380 | 1.390 | 1.320 | 1.340 | 1.340 | 80,288,413 |
| 2024-06-21 | 1.390 | 1.400 | 1.350 | 1.380 | 1.380 | 80,790,259 |
| 2024-06-20 | 1.500 | 1.500 | 1.380 | 1.400 | 1.400 | 96,921,807 |
| 2024-06-19 | 1.530 | 1.550 | 1.490 | 1.500 | 1.500 | 42,373,700 |
| 2024-06-18 | 1.550 | 1.580 | 1.540 | 1.540 | 1.540 | 27,725,524 |
| 2024-06-17 | 1.580 | 1.590 | 1.530 | 1.550 | 1.550 | 36,760,600 |
| 2024-06-14 | 1.570 | 1.600 | 1.560 | 1.590 | 1.590 | 35,848,302 |
| 2024-06-13 | 1.640 | 1.640 | 1.570 | 1.580 | 1.580 | 47,063,000 |
| 2024-06-12 | 1.640 | 1.650 | 1.630 | 1.640 | 1.640 | 16,218,293 |
| 2024-06-11 | 1.660 | 1.660 | 1.620 | 1.640 | 1.640 | 35,308,893 |
| 2024-06-07 | 1.630 | 1.670 | 1.630 | 1.660 | 1.660 | 29,568,704 |
| 2024-06-06 | 1.670 | 1.680 | 1.620 | 1.630 | 1.630 | 34,884,260 |
| 2024-06-05 | 1.690 | 1.710 | 1.660 | 1.670 | 1.670 | 26,592,519 |
| 2024-06-04 | 1.650 | 1.690 | 1.640 | 1.690 | 1.690 | 33,725,899 |
| 2024-06-03 | 1.710 | 1.720 | 1.650 | 1.660 | 1.660 | 51,700,500 |
| 2024-05-31 | 1.740 | 1.750 | 1.710 | 1.710 | 1.710 | 28,151,200 |
| 2024-05-30 | 1.740 | 1.760 | 1.720 | 1.740 | 1.740 | 27,368,981 |
| 2024-05-29 | 1.750 | 1.780 | 1.740 | 1.750 | 1.750 | 29,104,813 |
| 2024-05-28 | 1.800 | 1.810 | 1.730 | 1.740 | 1.740 | 49,626,981 |
| 2024-05-27 | 1.810 | 1.820 | 1.780 | 1.800 | 1.800 | 35,583,600 |
| 2024-05-24 | 1.820 | 1.830 | 1.800 | 1.810 | 1.810 | 20,199,020 |
| 2024-05-23 | 1.880 | 1.880 | 1.820 | 1.820 | 1.820 | 37,917,900 |
| 2024-05-22 | 1.860 | 1.910 | 1.860 | 1.880 | 1.880 | 32,211,832 |
| 2024-05-21 | 1.890 | 1.900 | 1.850 | 1.870 | 1.870 | 30,640,800 |
| 2024-05-20 | 1.930 | 1.940 | 1.880 | 1.890 | 1.890 | 50,411,296 |
| 2024-05-17 | 1.850 | 1.920 | 1.830 | 1.920 | 1.920 | 71,004,263 |
| 2024-05-16 | 1.810 | 1.870 | 1.810 | 1.850 | 1.850 | 65,061,000 |
| 2024-05-15 | 1.800 | 1.830 | 1.790 | 1.810 | 1.810 | 28,586,365 |
| 2024-05-14 | 1.810 | 1.830 | 1.800 | 1.800 | 1.800 | 29,327,302 |
| 2024-05-13 | 1.830 | 1.830 | 1.800 | 1.810 | 1.810 | 24,348,051 |
| 2024-05-10 | 1.840 | 1.840 | 1.810 | 1.830 | 1.830 | 26,115,102 |
| 2024-05-09 | 1.800 | 1.850 | 1.800 | 1.830 | 1.830 | 32,814,471 |
| 2024-05-08 | 1.840 | 1.850 | 1.810 | 1.810 | 1.810 | 33,023,222 |
| 2024-05-07 | 1.870 | 1.880 | 1.830 | 1.850 | 1.850 | 46,827,000 |
| 2024-05-06 | 1.890 | 1.930 | 1.850 | 1.870 | 1.870 | 62,141,598 |
| 2024-04-30 | 1.940 | 1.950 | 1.870 | 1.870 | 1.870 | 57,982,395 |
| 2024-04-29 | 1.890 | 1.990 | 1.880 | 1.970 | 1.970 | 59,632,200 |
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.