BBMG Corp Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 1.890 | 1.990 | 1.880 | 1.970 | 1.970 | 59,632,200 |
| 2024-04-26 | 1.830 | 1.890 | 1.820 | 1.890 | 1.890 | 42,204,067 |
| 2024-04-25 | 1.830 | 1.850 | 1.820 | 1.840 | 1.840 | 22,278,112 |
| 2024-04-24 | 1.840 | 1.860 | 1.820 | 1.830 | 1.830 | 26,468,170 |
| 2024-04-23 | 1.870 | 1.880 | 1.840 | 1.840 | 1.840 | 28,375,652 |
| 2024-04-22 | 1.900 | 1.910 | 1.870 | 1.870 | 1.870 | 25,625,174 |
| 2024-04-19 | 1.890 | 1.930 | 1.880 | 1.890 | 1.890 | 32,457,725 |
| 2024-04-18 | 1.890 | 1.920 | 1.870 | 1.890 | 1.890 | 32,844,397 |
| 2024-04-17 | 1.840 | 1.890 | 1.840 | 1.890 | 1.890 | 36,976,649 |
| 2024-04-16 | 1.880 | 1.900 | 1.840 | 1.840 | 1.840 | 45,593,751 |
| 2024-04-15 | 1.900 | 1.920 | 1.860 | 1.900 | 1.900 | 45,356,872 |
| 2024-04-12 | 1.950 | 1.950 | 1.900 | 1.900 | 1.900 | 27,744,104 |
| 2024-04-11 | 1.940 | 1.960 | 1.920 | 1.940 | 1.940 | 30,158,331 |
| 2024-04-10 | 1.970 | 1.980 | 1.930 | 1.950 | 1.950 | 33,015,379 |
| 2024-04-09 | 2.000 | 2.010 | 1.970 | 1.980 | 1.980 | 30,235,148 |
| 2024-04-08 | 1.990 | 2.050 | 1.980 | 2.000 | 2.000 | 61,837,049 |
| 2024-04-03 | 1.990 | 2.010 | 1.980 | 1.990 | 1.990 | 44,869,350 |
| 2024-04-02 | 1.950 | 2.000 | 1.930 | 1.990 | 1.990 | 63,041,604 |
| 2024-04-01 | 1.880 | 1.950 | 1.870 | 1.940 | 1.940 | 48,468,255 |
| 2024-03-29 | 1.870 | 1.880 | 1.840 | 1.860 | 1.860 | 18,337,766 |
| 2024-03-28 | 1.880 | 1.900 | 1.870 | 1.870 | 1.870 | 29,890,600 |
| 2024-03-27 | 1.900 | 1.910 | 1.880 | 1.880 | 1.880 | 23,464,280 |
| 2024-03-26 | 1.910 | 1.920 | 1.890 | 1.900 | 1.900 | 24,071,100 |
| 2024-03-25 | 1.900 | 1.940 | 1.890 | 1.910 | 1.910 | 30,828,900 |
| 2024-03-22 | 1.920 | 1.930 | 1.890 | 1.900 | 1.900 | 29,436,780 |
| 2024-03-21 | 1.940 | 1.950 | 1.920 | 1.920 | 1.920 | 26,201,276 |
| 2024-03-20 | 1.940 | 1.950 | 1.930 | 1.940 | 1.940 | 20,542,900 |
| 2024-03-19 | 1.970 | 1.970 | 1.940 | 1.940 | 1.940 | 23,118,846 |
| 2024-03-18 | 1.960 | 1.970 | 1.950 | 1.970 | 1.970 | 25,999,338 |
| 2024-03-15 | 1.940 | 1.960 | 1.930 | 1.960 | 1.960 | 31,321,528 |
| 2024-03-14 | 1.950 | 1.960 | 1.940 | 1.940 | 1.940 | 22,003,412 |
| 2024-03-13 | 1.970 | 1.970 | 1.940 | 1.950 | 1.950 | 32,665,976 |
| 2024-03-12 | 1.950 | 1.980 | 1.940 | 1.960 | 1.960 | 43,241,920 |
| 2024-03-11 | 1.920 | 1.950 | 1.920 | 1.950 | 1.950 | 29,972,182 |
| 2024-03-08 | 1.920 | 1.930 | 1.910 | 1.930 | 1.930 | 29,422,120 |
| 2024-03-07 | 1.910 | 1.940 | 1.910 | 1.920 | 1.920 | 32,030,277 |
| 2024-03-06 | 1.900 | 1.940 | 1.890 | 1.910 | 1.910 | 29,616,000 |
| 2024-03-05 | 1.920 | 1.930 | 1.890 | 1.900 | 1.900 | 35,960,474 |
| 2024-03-04 | 1.950 | 1.950 | 1.920 | 1.920 | 1.920 | 30,631,190 |
| 2024-03-01 | 1.950 | 1.960 | 1.930 | 1.950 | 1.950 | 37,992,694 |
| 2024-02-29 | 1.920 | 1.960 | 1.920 | 1.950 | 1.950 | 41,277,140 |
| 2024-02-28 | 1.940 | 1.970 | 1.930 | 1.930 | 1.930 | 63,160,003 |
| 2024-02-27 | 1.920 | 1.940 | 1.910 | 1.940 | 1.940 | 34,158,601 |
| 2024-02-26 | 1.940 | 1.950 | 1.910 | 1.920 | 1.920 | 51,050,600 |
| 2024-02-23 | 1.940 | 1.940 | 1.910 | 1.940 | 1.940 | 42,299,400 |
| 2024-02-22 | 1.950 | 1.960 | 1.920 | 1.940 | 1.940 | 42,419,277 |
| 2024-02-21 | 1.950 | 2.000 | 1.940 | 1.960 | 1.960 | 49,906,279 |
| 2024-02-20 | 1.930 | 1.970 | 1.910 | 1.960 | 1.960 | 38,657,579 |
| 2024-02-19 | 2.050 | 2.050 | 1.930 | 1.940 | 1.940 | 68,735,427 |
| 2024-02-08 | 2.000 | 2.090 | 1.980 | 2.010 | 2.010 | 102,290,900 |
| 2024-02-07 | 1.850 | 2.010 | 1.840 | 2.010 | 2.010 | 123,987,793 |
| 2024-02-06 | 1.740 | 1.870 | 1.710 | 1.840 | 1.840 | 68,123,600 |
| 2024-02-05 | 1.750 | 1.790 | 1.680 | 1.770 | 1.770 | 70,656,635 |
| 2024-02-02 | 1.830 | 1.860 | 1.730 | 1.770 | 1.770 | 50,427,630 |
| 2024-02-01 | 1.820 | 1.860 | 1.800 | 1.830 | 1.830 | 43,359,648 |
| 2024-01-31 | 1.850 | 1.880 | 1.830 | 1.830 | 1.830 | 42,266,900 |
| 2024-01-30 | 1.890 | 1.910 | 1.860 | 1.860 | 1.860 | 35,752,800 |
| 2024-01-29 | 1.920 | 1.950 | 1.890 | 1.890 | 1.890 | 42,064,944 |
| 2024-01-26 | 1.870 | 1.930 | 1.860 | 1.920 | 1.920 | 49,923,904 |
| 2024-01-25 | 1.820 | 1.880 | 1.810 | 1.870 | 1.870 | 42,854,019 |
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.