BBMG Corp Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	1.420	1.430	1.390	1.420	1.370	53,035,234
2026-07-20	1.400	1.440	1.400	1.410	1.360	73,914,699
2026-07-17	1.420	1.460	1.380	1.400	1.351	64,841,252
2026-07-16	1.430	1.440	1.400	1.420	1.370	45,627,700
2026-07-15	1.370	1.440	1.370	1.420	1.370	76,980,640
2026-07-14	1.360	1.390	1.350	1.390	1.390	37,529,983
2026-07-13	1.400	1.420	1.360	1.360	1.360	51,932,350
2026-07-10	1.360	1.420	1.350	1.400	1.400	68,033,695
2026-07-09	1.380	1.390	1.350	1.370	1.370	36,634,200
2026-07-08	1.370	1.390	1.360	1.370	1.370	33,440,556
2026-07-07	1.400	1.400	1.350	1.370	1.370	39,594,902
2026-07-06	1.390	1.410	1.380	1.390	1.390	41,707,300
2026-07-03	1.380	1.400	1.370	1.390	1.390	44,293,012
2026-07-02	1.390	1.420	1.370	1.380	1.380	54,933,600
2026-07-01	1.350	1.410	1.340	1.390	1.390	64,886,994
2026-06-30	1.360	1.380	1.340	1.360	1.360	46,262,100
2026-06-29	1.350	1.370	1.320	1.360	1.360	62,194,458
2026-06-26	1.390	1.390	1.350	1.350	1.350	51,775,580
2026-06-25	1.380	1.400	1.360	1.390	1.390	62,176,836
2026-06-24	1.430	1.440	1.380	1.390	1.390	70,211,500
2026-06-23	1.450	1.490	1.430	1.440	1.440	61,117,740
2026-06-22	1.470	1.470	1.410	1.460	1.460	74,967,804
2026-06-18	1.490	1.500	1.460	1.470	1.470	44,517,800
2026-06-17	1.520	1.520	1.500	1.500	1.500	32,284,848
2026-06-16	1.520	1.530	1.500	1.520	1.520	46,756,000
2026-06-15	1.540	1.560	1.510	1.530	1.530	55,967,400
2026-06-12	1.510	1.540	1.490	1.520	1.520	51,547,141
2026-06-11	1.510	1.510	1.490	1.500	1.500	32,387,200
2026-06-10	1.540	1.540	1.490	1.510	1.510	59,787,500
2026-06-09	1.560	1.570	1.520	1.540	1.540	54,475,400
2026-06-08	1.570	1.610	1.540	1.560	1.560	78,256,000
2026-06-05	1.570	1.610	1.560	1.600	1.600	70,320,800
2026-06-04	1.570	1.590	1.560	1.570	1.570	49,505,122
2026-06-03	1.600	1.610	1.570	1.580	1.580	64,549,200
2026-06-02	1.650	1.660	1.600	1.610	1.610	74,850,000
2026-06-01	1.590	1.650	1.560	1.640	1.640	106,897,906
2026-05-29	1.580	1.670	1.580	1.590	1.590	112,007,164
2026-05-28	1.570	1.600	1.560	1.580	1.580	77,978,492
2026-05-27	1.650	1.650	1.570	1.580	1.580	116,081,325
2026-05-26	1.670	1.680	1.620	1.650	1.650	127,343,660
2026-05-25	1.690	1.720	1.650	1.680	1.680	211,448,700
2026-05-22	1.550	1.680	1.540	1.680	1.680	169,154,191
2026-05-21	1.560	1.580	1.520	1.530	1.530	55,770,702
2026-05-20	1.590	1.590	1.550	1.560	1.560	50,025,918
2026-05-19	1.580	1.600	1.570	1.600	1.600	43,920,220
2026-05-18	1.590	1.600	1.560	1.580	1.580	57,545,424
2026-05-15	1.630	1.640	1.580	1.600	1.600	79,524,745
2026-05-14	1.680	1.690	1.630	1.640	1.640	89,296,000
2026-05-13	1.690	1.700	1.660	1.680	1.680	80,000,596
2026-05-12	1.700	1.710	1.680	1.680	1.680	82,228,244
2026-05-11	1.690	1.720	1.680	1.700	1.700	98,129,800
2026-05-08	1.670	1.700	1.660	1.690	1.690	75,499,881
2026-05-07	1.680	1.700	1.660	1.670	1.670	78,023,102
2026-05-06	1.660	1.690	1.650	1.690	1.690	88,033,024
2026-04-30	1.680	1.690	1.630	1.660	1.660	108,671,795
2026-04-29	1.650	1.710	1.640	1.700	1.700	69,836,308
2026-04-28	1.660	1.670	1.640	1.660	1.660	50,382,868
2026-04-27	1.670	1.680	1.640	1.670	1.670	59,456,237
2026-04-24	1.690	1.700	1.650	1.670	1.670	57,842,630
2026-04-23	1.710	1.720	1.680	1.700	1.700	56,005,300

← NewerPage 2 of 5 · 243 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.