BBMG Corp Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	1.730	1.740	1.710	1.720	1.720	53,720,400
2026-04-21	1.740	1.750	1.720	1.730	1.730	54,342,700
2026-04-20	1.740	1.750	1.720	1.750	1.750	46,722,700
2026-04-17	1.750	1.760	1.730	1.740	1.740	50,244,262
2026-04-16	1.760	1.770	1.740	1.750	1.750	60,818,589
2026-04-15	1.800	1.800	1.750	1.760	1.760	60,462,720
2026-04-14	1.780	1.800	1.760	1.790	1.790	76,597,400
2026-04-13	1.740	1.780	1.740	1.780	1.780	62,667,900
2026-04-10	1.750	1.780	1.740	1.750	1.750	47,427,200
2026-04-09	1.780	1.790	1.730	1.750	1.750	61,163,700
2026-04-08	1.750	1.790	1.740	1.780	1.780	77,080,384
2026-04-07	1.710	1.730	1.690	1.730	1.730	43,969,162
2026-04-03	1.770	1.770	1.700	1.710	1.710	74,081,400
2026-04-02	1.790	1.790	1.760	1.760	1.760	64,847,149
2026-04-01	1.820	1.840	1.780	1.790	1.790	77,447,350
2026-03-31	1.830	1.860	1.790	1.800	1.800	86,951,923
2026-03-30	1.780	1.850	1.770	1.840	1.840	112,660,961
2026-03-27	1.770	1.800	1.760	1.790	1.790	67,717,171
2026-03-26	1.800	1.830	1.770	1.780	1.780	91,989,451
2026-03-25	1.760	1.820	1.740	1.810	1.810	136,787,914
2026-03-24	1.830	1.840	1.710	1.770	1.770	225,118,601
2026-03-23	1.790	1.900	1.750	1.850	1.850	194,233,784
2026-03-20	1.820	1.850	1.800	1.810	1.810	94,002,452
2026-03-19	1.850	1.860	1.820	1.820	1.820	85,599,680
2026-03-18	1.900	1.910	1.840	1.870	1.870	103,348,400
2026-03-17	1.900	1.950	1.890	1.900	1.900	100,703,600
2026-03-16	1.920	1.950	1.880	1.890	1.890	93,846,392
2026-03-13	1.930	1.980	1.910	1.920	1.920	112,066,400
2026-03-12	1.900	1.940	1.890	1.930	1.930	106,505,937
2026-03-11	1.890	1.910	1.870	1.910	1.910	76,317,964
2026-03-10	1.910	1.920	1.880	1.890	1.890	77,839,804
2026-03-09	1.900	1.910	1.870	1.900	1.900	82,513,210
2026-03-06	1.880	1.930	1.860	1.920	1.920	89,821,200
2026-03-05	1.900	1.910	1.870	1.890	1.890	80,242,996
2026-03-04	1.880	1.920	1.860	1.870	1.870	99,781,727
2026-03-03	1.990	2.010	1.890	1.900	1.900	150,066,502
2026-03-02	2.010	2.040	1.970	2.000	2.000	123,400,306
2026-02-27	2.030	2.060	2.000	2.050	2.050	100,590,746
2026-02-26	2.090	2.090	2.020	2.030	2.030	121,132,300
2026-02-25	2.040	2.120	2.030	2.090	2.090	155,119,641
2026-02-24	2.030	2.050	2.010	2.030	2.030	96,378,436
2026-02-13	2.050	2.060	1.990	2.000	2.000	113,185,000
2026-02-12	2.070	2.090	2.050	2.050	2.050	90,099,820
2026-02-11	2.090	2.120	2.070	2.070	2.070	104,615,048
2026-02-10	2.150	2.170	2.070	2.100	2.100	141,820,000
2026-02-09	2.140	2.190	2.110	2.160	2.160	218,172,894
2026-02-06	2.090	2.120	2.050	2.100	2.100	166,691,331
2026-02-05	2.100	2.170	2.080	2.100	2.100	199,160,208
2026-02-04	2.140	2.170	2.060	2.120	2.120	405,293,909
2026-02-03	1.960	2.090	1.950	2.090	2.090	140,791,031
2026-02-02	1.940	1.950	1.880	1.900	1.900	113,515,002
2026-01-30	2.000	2.010	1.910	1.940	1.940	164,276,084
2026-01-29	2.010	2.050	1.980	2.020	2.020	149,035,897
2026-01-28	2.020	2.040	1.990	2.020	2.020	134,206,421
2026-01-27	2.090	2.110	1.970	2.020	2.020	210,373,291
2026-01-26	2.150	2.170	2.050	2.060	2.060	371,251,261
2026-01-23	2.100	2.150	2.050	2.130	2.130	572,103,405
2026-01-22	1.860	2.050	1.850	2.050	2.050	418,019,517
2026-01-21	1.860	1.870	1.830	1.860	1.860	158,713,218
2026-01-20	1.850	1.910	1.850	1.880	1.880	212,924,035

← NewerPage 3 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.