BBMG Corp Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	1.790	1.800	1.740	1.780	1.780	75,249,994
2025-10-22	1.780	1.820	1.770	1.800	1.800	69,821,400
2025-10-21	1.740	1.800	1.730	1.790	1.790	106,137,300
2025-10-20	1.730	1.750	1.720	1.730	1.730	61,168,700
2025-10-17	1.770	1.790	1.720	1.720	1.720	84,877,800
2025-10-16	1.820	1.820	1.760	1.780	1.780	100,388,900
2025-10-15	1.810	1.860	1.800	1.830	1.830	123,834,679
2025-10-14	1.820	1.900	1.810	1.820	1.820	201,571,540
2025-10-13	1.830	1.860	1.790	1.820	1.820	281,797,799
2025-10-10	1.720	1.870	1.720	1.870	1.870	255,887,095
2025-10-09	1.660	1.720	1.660	1.700	1.700	86,151,273
2025-09-30	1.650	1.680	1.640	1.660	1.660	67,085,582
2025-09-29	1.650	1.660	1.620	1.650	1.650	63,832,402
2025-09-26	1.640	1.670	1.640	1.650	1.650	61,591,200
2025-09-25	1.680	1.730	1.650	1.660	1.660	97,548,241
2025-09-24	1.660	1.680	1.650	1.670	1.670	57,283,574
2025-09-23	1.700	1.710	1.630	1.670	1.670	88,019,259
2025-09-22	1.720	1.730	1.670	1.710	1.710	91,846,895
2025-09-19	1.790	1.790	1.700	1.730	1.730	121,453,641
2025-09-18	1.780	1.870	1.760	1.790	1.790	206,553,707
2025-09-17	1.780	1.790	1.740	1.770	1.770	107,855,028
2025-09-16	1.730	1.800	1.730	1.780	1.780	144,950,193
2025-09-15	1.690	1.760	1.680	1.730	1.730	142,034,851
2025-09-12	1.640	1.710	1.630	1.680	1.680	152,797,927
2025-09-11	1.630	1.640	1.610	1.640	1.640	49,290,502
2025-09-10	1.620	1.640	1.620	1.630	1.630	42,260,523
2025-09-09	1.610	1.640	1.600	1.630	1.630	58,133,204
2025-09-08	1.610	1.640	1.600	1.610	1.610	66,087,440
2025-09-05	1.610	1.610	1.580	1.600	1.600	60,191,400
2025-09-04	1.610	1.620	1.590	1.600	1.600	57,012,900
2025-09-03	1.650	1.660	1.610	1.610	1.610	67,396,600
2025-09-02	1.650	1.680	1.630	1.650	1.650	69,174,232
2025-09-01	1.640	1.670	1.610	1.650	1.650	84,040,401
2025-08-29	1.650	1.670	1.620	1.630	1.630	63,838,025
2025-08-28	1.650	1.670	1.610	1.650	1.650	95,539,940
2025-08-27	1.720	1.720	1.650	1.660	1.660	93,310,500
2025-08-26	1.690	1.720	1.670	1.710	1.710	86,806,464
2025-08-25	1.680	1.730	1.670	1.690	1.690	164,713,691
2025-08-22	1.650	1.680	1.630	1.680	1.680	77,071,511
2025-08-21	1.640	1.660	1.630	1.650	1.650	61,596,300
2025-08-20	1.630	1.640	1.610	1.640	1.640	56,358,152
2025-08-19	1.630	1.640	1.620	1.630	1.630	49,807,266
2025-08-18	1.620	1.640	1.610	1.620	1.620	51,466,009
2025-08-15	1.610	1.630	1.610	1.620	1.620	41,716,145
2025-08-14	1.640	1.650	1.600	1.610	1.610	49,072,100
2025-08-13	1.650	1.660	1.630	1.640	1.640	48,031,301
2025-08-12	1.670	1.680	1.640	1.660	1.660	46,732,700
2025-08-11	1.650	1.680	1.640	1.670	1.670	85,900,664
2025-08-08	1.610	1.640	1.610	1.630	1.630	57,723,195
2025-08-07	1.620	1.630	1.610	1.620	1.620	51,932,706
2025-08-06	1.600	1.620	1.590	1.610	1.610	50,579,202
2025-08-05	1.600	1.620	1.590	1.600	1.600	63,237,329
2025-08-04	1.590	1.600	1.580	1.600	1.600	38,283,400
2025-08-01	1.600	1.610	1.590	1.600	1.600	44,790,628
2025-07-31	1.650	1.650	1.590	1.600	1.600	108,604,641
2025-07-30	1.660	1.680	1.640	1.650	1.650	88,855,709
2025-07-29	1.660	1.680	1.640	1.660	1.660	90,288,096
2025-07-28	1.700	1.700	1.650	1.660	1.660	78,375,916
2025-07-25	1.750	1.750	1.690	1.700	1.700	111,961,517
2025-07-24	1.740	1.790	1.700	1.740	1.740	171,027,413

← NewerPage 5 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.