BBMG Corp Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 1.840 | 1.890 | 1.810 | 1.850 | 1.850 | 277,559,241 |
| 2026-01-16 | 2.010 | 2.030 | 1.900 | 1.900 | 1.900 | 310,087,502 |
| 2026-01-15 | 2.250 | 2.380 | 2.110 | 2.110 | 2.110 | 858,608,724 |
| 2026-01-14 | 2.340 | 2.340 | 2.130 | 2.340 | 2.340 | 715,588,238 |
| 2026-01-13 | 2.100 | 2.130 | 2.070 | 2.130 | 2.130 | 184,449,075 |
| 2026-01-12 | 1.770 | 1.940 | 1.760 | 1.940 | 1.940 | 256,016,179 |
| 2026-01-09 | 1.780 | 1.800 | 1.740 | 1.760 | 1.760 | 124,541,783 |
| 2026-01-08 | 1.700 | 1.820 | 1.700 | 1.790 | 1.790 | 200,948,604 |
| 2026-01-07 | 1.700 | 1.730 | 1.690 | 1.710 | 1.710 | 73,446,078 |
| 2026-01-06 | 1.680 | 1.720 | 1.680 | 1.710 | 1.710 | 91,608,159 |
| 2026-01-05 | 1.680 | 1.700 | 1.670 | 1.680 | 1.680 | 81,025,729 |
| 2025-12-31 | 1.680 | 1.690 | 1.660 | 1.670 | 1.670 | 59,013,782 |
| 2025-12-30 | 1.710 | 1.720 | 1.660 | 1.680 | 1.680 | 98,775,200 |
| 2025-12-29 | 1.680 | 1.790 | 1.680 | 1.720 | 1.720 | 164,346,604 |
| 2025-12-26 | 1.680 | 1.700 | 1.670 | 1.680 | 1.680 | 61,350,400 |
| 2025-12-25 | 1.670 | 1.690 | 1.660 | 1.670 | 1.670 | 41,404,500 |
| 2025-12-24 | 1.650 | 1.670 | 1.640 | 1.660 | 1.660 | 28,508,821 |
| 2025-12-23 | 1.680 | 1.690 | 1.640 | 1.650 | 1.650 | 49,171,500 |
| 2025-12-22 | 1.670 | 1.690 | 1.660 | 1.680 | 1.680 | 51,321,100 |
| 2025-12-19 | 1.630 | 1.680 | 1.630 | 1.670 | 1.670 | 73,598,722 |
| 2025-12-18 | 1.630 | 1.650 | 1.620 | 1.630 | 1.630 | 36,904,100 |
| 2025-12-17 | 1.630 | 1.650 | 1.610 | 1.640 | 1.640 | 51,197,200 |
| 2025-12-16 | 1.680 | 1.690 | 1.630 | 1.630 | 1.630 | 70,926,500 |
| 2025-12-15 | 1.660 | 1.730 | 1.650 | 1.680 | 1.680 | 87,701,321 |
| 2025-12-12 | 1.640 | 1.710 | 1.630 | 1.670 | 1.670 | 88,886,572 |
| 2025-12-11 | 1.680 | 1.690 | 1.640 | 1.640 | 1.640 | 52,553,679 |
| 2025-12-10 | 1.640 | 1.680 | 1.630 | 1.670 | 1.670 | 57,273,202 |
| 2025-12-09 | 1.680 | 1.690 | 1.640 | 1.640 | 1.640 | 59,269,076 |
| 2025-12-08 | 1.680 | 1.700 | 1.670 | 1.680 | 1.680 | 50,020,400 |
| 2025-12-05 | 1.650 | 1.680 | 1.640 | 1.670 | 1.670 | 45,455,616 |
| 2025-12-04 | 1.680 | 1.690 | 1.650 | 1.660 | 1.660 | 63,330,100 |
| 2025-12-03 | 1.700 | 1.710 | 1.680 | 1.680 | 1.680 | 42,652,989 |
| 2025-12-02 | 1.700 | 1.720 | 1.680 | 1.720 | 1.720 | 61,954,700 |
| 2025-12-01 | 1.710 | 1.720 | 1.700 | 1.710 | 1.710 | 38,596,874 |
| 2025-11-28 | 1.690 | 1.710 | 1.670 | 1.710 | 1.710 | 46,639,579 |
| 2025-11-27 | 1.700 | 1.710 | 1.680 | 1.690 | 1.690 | 37,302,000 |
| 2025-11-26 | 1.700 | 1.730 | 1.690 | 1.700 | 1.700 | 55,371,294 |
| 2025-11-25 | 1.680 | 1.700 | 1.670 | 1.690 | 1.690 | 44,891,700 |
| 2025-11-24 | 1.670 | 1.700 | 1.670 | 1.680 | 1.680 | 52,057,339 |
| 2025-11-21 | 1.720 | 1.750 | 1.670 | 1.670 | 1.670 | 108,942,267 |
| 2025-11-20 | 1.720 | 1.750 | 1.710 | 1.730 | 1.730 | 73,593,926 |
| 2025-11-19 | 1.750 | 1.770 | 1.720 | 1.720 | 1.720 | 83,172,746 |
| 2025-11-18 | 1.840 | 1.840 | 1.740 | 1.760 | 1.760 | 118,741,802 |
| 2025-11-17 | 1.830 | 1.850 | 1.820 | 1.840 | 1.840 | 70,764,836 |
| 2025-11-14 | 1.800 | 1.860 | 1.800 | 1.840 | 1.840 | 130,576,184 |
| 2025-11-13 | 1.780 | 1.810 | 1.760 | 1.810 | 1.810 | 79,620,814 |
| 2025-11-12 | 1.800 | 1.810 | 1.760 | 1.790 | 1.790 | 84,918,800 |
| 2025-11-11 | 1.780 | 1.820 | 1.770 | 1.800 | 1.800 | 93,823,784 |
| 2025-11-10 | 1.760 | 1.780 | 1.750 | 1.780 | 1.780 | 68,834,041 |
| 2025-11-07 | 1.750 | 1.770 | 1.750 | 1.760 | 1.760 | 49,980,035 |
| 2025-11-06 | 1.760 | 1.770 | 1.740 | 1.750 | 1.750 | 61,879,426 |
| 2025-11-05 | 1.740 | 1.770 | 1.720 | 1.760 | 1.760 | 82,246,068 |
| 2025-11-04 | 1.730 | 1.760 | 1.720 | 1.740 | 1.740 | 77,623,200 |
| 2025-11-03 | 1.720 | 1.740 | 1.710 | 1.730 | 1.730 | 45,350,100 |
| 2025-10-31 | 1.720 | 1.740 | 1.710 | 1.720 | 1.720 | 69,751,802 |
| 2025-10-30 | 1.740 | 1.750 | 1.720 | 1.720 | 1.720 | 51,776,524 |
| 2025-10-29 | 1.750 | 1.750 | 1.720 | 1.740 | 1.740 | 59,051,000 |
| 2025-10-28 | 1.750 | 1.780 | 1.740 | 1.750 | 1.750 | 60,495,841 |
| 2025-10-27 | 1.750 | 1.780 | 1.750 | 1.760 | 1.760 | 76,252,600 |
| 2025-10-24 | 1.790 | 1.810 | 1.740 | 1.750 | 1.750 | 84,879,075 |
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.