BBMG Corp Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	1.800	1.820	1.720	1.730	1.730	221,520,205
2025-07-22	1.780	1.810	1.690	1.800	1.800	353,667,043
2025-07-21	1.610	1.730	1.610	1.730	1.730	287,906,765
2025-07-18	1.570	1.580	1.560	1.570	1.570	32,435,800
2025-07-17	1.560	1.580	1.550	1.570	1.570	40,262,140
2025-07-16	1.570	1.580	1.540	1.560	1.560	45,581,350
2025-07-15	1.600	1.600	1.550	1.570	1.570	65,153,258
2025-07-14	1.620	1.630	1.600	1.610	1.610	55,916,391
2025-07-11	1.630	1.650	1.610	1.630	1.630	79,018,802
2025-07-10	1.580	1.640	1.580	1.620	1.620	65,970,172
2025-07-09	1.580	1.600	1.570	1.580	1.580	59,786,618
2025-07-08	1.600	1.620	1.590	1.610	1.610	40,232,312
2025-07-07	1.580	1.620	1.570	1.610	1.610	51,881,552
2025-07-04	1.590	1.630	1.580	1.590	1.590	66,676,000
2025-07-03	1.580	1.610	1.570	1.590	1.590	68,170,411
2025-07-02	1.520	1.660	1.510	1.600	1.600	136,770,970
2025-07-01	1.520	1.530	1.510	1.520	1.520	22,963,800
2025-06-30	1.520	1.530	1.520	1.520	1.520	14,999,800
2025-06-27	1.510	1.530	1.500	1.520	1.520	30,590,400
2025-06-26	1.510	1.520	1.500	1.510	1.510	31,303,700
2025-06-25	1.500	1.520	1.490	1.520	1.520	41,580,708
2025-06-24	1.490	1.510	1.480	1.500	1.500	50,591,753
2025-06-23	1.470	1.500	1.460	1.490	1.490	32,802,520
2025-06-20	1.480	1.490	1.470	1.480	1.480	25,755,300
2025-06-19	1.510	1.510	1.480	1.480	1.480	20,339,000
2025-06-18	1.510	1.520	1.500	1.500	1.500	30,584,023
2025-06-17	1.520	1.530	1.510	1.520	1.520	26,741,049
2025-06-16	1.520	1.530	1.510	1.530	1.530	42,539,050
2025-06-13	1.540	1.540	1.520	1.520	1.520	62,269,020
2025-06-12	1.550	1.550	1.530	1.540	1.540	34,550,589
2025-06-11	1.540	1.560	1.540	1.550	1.550	33,457,000
2025-06-10	1.560	1.570	1.540	1.540	1.540	43,503,400
2025-06-09	1.550	1.560	1.540	1.560	1.560	31,639,016
2025-06-06	1.550	1.560	1.540	1.560	1.560	16,223,800
2025-06-05	1.550	1.560	1.540	1.550	1.550	21,326,600
2025-06-04	1.540	1.550	1.530	1.550	1.550	18,296,940
2025-06-03	1.540	1.550	1.530	1.540	1.540	25,675,268
2025-05-30	1.540	1.550	1.530	1.540	1.540	25,656,846
2025-05-29	1.530	1.550	1.520	1.550	1.550	24,794,380
2025-05-28	1.540	1.540	1.520	1.530	1.530	16,716,697
2025-05-27	1.540	1.540	1.530	1.540	1.540	18,611,407
2025-05-26	1.540	1.550	1.530	1.540	1.540	23,442,502
2025-05-23	1.560	1.570	1.540	1.540	1.540	30,116,800
2025-05-22	1.570	1.570	1.560	1.560	1.560	19,265,600
2025-05-21	1.570	1.580	1.560	1.570	1.570	24,688,300
2025-05-20	1.590	1.590	1.560	1.570	1.570	43,675,652
2025-05-19	1.560	1.590	1.550	1.580	1.580	56,232,118
2025-05-16	1.570	1.580	1.560	1.560	1.560	19,488,680
2025-05-15	1.570	1.580	1.560	1.570	1.570	26,048,300
2025-05-14	1.560	1.580	1.560	1.580	1.580	34,934,400
2025-05-13	1.570	1.580	1.560	1.570	1.570	25,140,358
2025-05-12	1.560	1.570	1.550	1.560	1.560	23,540,024
2025-05-09	1.570	1.580	1.550	1.560	1.560	23,921,713
2025-05-08	1.570	1.580	1.560	1.570	1.570	23,467,200
2025-05-07	1.570	1.600	1.560	1.570	1.570	43,564,002
2025-05-06	1.540	1.560	1.530	1.560	1.560	28,831,731
2025-04-30	1.560	1.570	1.530	1.530	1.530	49,478,140
2025-04-29	1.560	1.580	1.550	1.560	1.560	23,128,700
2025-04-28	1.580	1.580	1.550	1.560	1.560	36,017,199
2025-04-25	1.560	1.590	1.560	1.580	1.580	42,318,620

← NewerPage 6 of 21 · 1,212 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.