BBMG Corp Class A historical data

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

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

← NewerPage 4 of 21 · 1,217 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.