BBMG Corp Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	1.760	1.820	1.740	1.820	1.820	48,453,521
2024-01-23	1.740	1.770	1.700	1.760	1.760	38,557,900
2024-01-22	1.820	1.820	1.710	1.740	1.740	44,491,619
2024-01-19	1.840	1.840	1.810	1.820	1.820	21,818,754
2024-01-18	1.880	1.880	1.800	1.850	1.850	49,205,184
2024-01-17	1.920	1.930	1.880	1.880	1.880	23,211,082
2024-01-16	1.930	1.940	1.900	1.930	1.930	30,070,369
2024-01-15	1.930	1.950	1.900	1.930	1.930	27,952,688
2024-01-12	1.920	1.960	1.920	1.940	1.940	21,795,415
2024-01-11	1.900	1.940	1.890	1.930	1.930	24,867,700
2024-01-10	1.890	1.930	1.880	1.900	1.900	19,733,628
2024-01-09	1.890	1.910	1.870	1.900	1.900	24,217,600
2024-01-08	1.920	1.930	1.890	1.890	1.890	28,159,000
2024-01-05	1.940	1.970	1.920	1.930	1.930	39,554,145
2024-01-04	1.950	1.970	1.920	1.930	1.930	28,451,588
2024-01-03	1.910	1.960	1.910	1.950	1.950	30,574,125
2024-01-02	1.900	1.930	1.890	1.920	1.920	33,250,522
2023-12-29	1.890	1.910	1.890	1.910	1.910	18,942,953
2023-12-28	1.860	1.900	1.850	1.900	1.900	34,445,900
2023-12-27	1.870	1.880	1.850	1.860	1.860	24,920,002
2023-12-26	1.880	1.890	1.870	1.870	1.870	14,050,600
2023-12-25	1.890	1.900	1.870	1.880	1.880	21,968,500
2023-12-22	1.920	1.920	1.880	1.890	1.890	47,851,586
2023-12-21	1.920	1.930	1.890	1.920	1.920	38,010,280
2023-12-20	1.940	1.960	1.920	1.920	1.920	24,652,684
2023-12-19	1.940	1.950	1.930	1.950	1.950	24,392,900
2023-12-18	1.980	1.980	1.930	1.940	1.940	30,156,036
2023-12-15	1.990	2.000	1.980	1.980	1.980	18,338,955
2023-12-14	1.990	2.000	1.980	1.990	1.990	16,479,358
2023-12-13	2.000	2.010	1.980	1.990	1.990	26,718,614
2023-12-12	1.980	2.010	1.970	2.000	2.000	28,256,134
2023-12-11	1.990	2.000	1.950	1.980	1.980	40,483,300
2023-12-08	2.010	2.020	1.990	1.990	1.990	30,862,509
2023-12-07	2.010	2.010	1.990	2.000	2.000	23,131,900
2023-12-06	2.000	2.020	2.000	2.010	2.010	25,206,643
2023-12-05	2.030	2.030	2.000	2.000	2.000	38,203,438
2023-12-04	2.030	2.040	2.020	2.030	2.030	25,577,685
2023-12-01	2.030	2.030	2.010	2.020	2.020	20,603,900
2023-11-30	2.020	2.030	2.010	2.020	2.020	21,670,972
2023-11-29	2.040	2.050	2.020	2.020	2.020	27,989,587
2023-11-28	2.040	2.050	2.030	2.040	2.040	21,823,298
2023-11-27	2.060	2.070	2.040	2.040	2.040	28,782,455
2023-11-24	2.070	2.080	2.060	2.070	2.070	37,560,400
2023-11-23	2.040	2.070	2.030	2.070	2.070	42,075,750
2023-11-22	2.050	2.060	2.040	2.040	2.040	24,795,780
2023-11-21	2.040	2.070	2.030	2.050	2.050	41,203,302
2023-11-20	2.040	2.050	2.020	2.030	2.030	28,627,300
2023-11-17	2.040	2.050	2.020	2.030	2.030	25,118,600
2023-11-16	2.060	2.060	2.030	2.040	2.040	24,906,100
2023-11-15	2.070	2.080	2.050	2.060	2.060	26,777,600
2023-11-14	2.040	2.070	2.030	2.070	2.070	47,227,350
2023-11-13	2.030	2.050	2.010	2.040	2.040	29,906,328
2023-11-10	2.030	2.040	2.010	2.020	2.020	30,143,218
2023-11-09	2.040	2.060	2.030	2.030	2.030	24,314,502
2023-11-08	2.050	2.060	2.040	2.040	2.040	24,475,800
2023-11-07	2.060	2.060	2.040	2.050	2.050	20,843,380
2023-11-06	2.040	2.060	2.030	2.060	2.060	26,521,494
2023-11-03	2.040	2.060	2.030	2.030	2.030	31,954,800
2023-11-02	2.060	2.070	2.040	2.040	2.040	21,007,800
2023-11-01	2.070	2.080	2.050	2.060	2.060	23,885,600

← NewerPage 12 of 21 · 1,218 trading daysOlder →

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.