BBMG Corp Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	1.580	1.580	1.560	1.560	1.560	19,892,202
2025-04-23	1.580	1.590	1.560	1.570	1.570	26,122,702
2025-04-22	1.580	1.590	1.560	1.580	1.580	21,880,110
2025-04-21	1.560	1.590	1.560	1.580	1.580	25,583,600
2025-04-18	1.570	1.580	1.550	1.570	1.570	29,053,820
2025-04-17	1.530	1.590	1.520	1.570	1.570	54,737,419
2025-04-16	1.550	1.560	1.510	1.540	1.540	37,327,311
2025-04-15	1.570	1.570	1.550	1.550	1.550	24,984,800
2025-04-14	1.570	1.580	1.560	1.570	1.570	36,320,725
2025-04-11	1.570	1.580	1.550	1.560	1.560	33,642,400
2025-04-10	1.560	1.590	1.540	1.580	1.580	60,219,619
2025-04-09	1.500	1.550	1.450	1.550	1.550	67,743,900
2025-04-08	1.470	1.520	1.460	1.520	1.520	70,375,809
2025-04-07	1.610	1.610	1.480	1.480	1.480	73,895,304
2025-04-03	1.620	1.650	1.620	1.640	1.640	39,459,969
2025-04-02	1.640	1.660	1.630	1.630	1.630	34,438,576
2025-04-01	1.620	1.650	1.610	1.650	1.650	36,310,890
2025-03-31	1.640	1.650	1.610	1.620	1.620	45,746,551
2025-03-28	1.670	1.680	1.640	1.640	1.640	38,150,425
2025-03-27	1.680	1.680	1.650	1.670	1.670	39,707,342
2025-03-26	1.650	1.680	1.640	1.680	1.680	45,022,884
2025-03-25	1.650	1.660	1.630	1.660	1.660	30,035,100
2025-03-24	1.670	1.670	1.630	1.640	1.640	47,406,145
2025-03-21	1.680	1.700	1.660	1.670	1.670	54,249,784
2025-03-20	1.670	1.700	1.670	1.680	1.680	41,658,706
2025-03-19	1.690	1.700	1.670	1.670	1.670	32,370,140
2025-03-18	1.710	1.710	1.680	1.700	1.700	44,213,400
2025-03-17	1.680	1.710	1.680	1.700	1.700	64,191,528
2025-03-14	1.650	1.680	1.640	1.680	1.680	46,716,900
2025-03-13	1.660	1.670	1.640	1.650	1.650	35,482,146
2025-03-12	1.670	1.680	1.650	1.660	1.660	36,304,336
2025-03-11	1.670	1.680	1.650	1.670	1.670	41,962,086
2025-03-10	1.690	1.710	1.670	1.680	1.680	45,312,600
2025-03-07	1.710	1.710	1.680	1.690	1.690	34,738,700
2025-03-06	1.680	1.720	1.670	1.710	1.710	61,551,305
2025-03-05	1.690	1.690	1.660	1.680	1.680	37,480,300
2025-03-04	1.680	1.690	1.660	1.690	1.690	41,165,835
2025-03-03	1.690	1.710	1.680	1.690	1.690	53,519,561
2025-02-28	1.700	1.720	1.680	1.690	1.690	52,783,500
2025-02-27	1.730	1.750	1.690	1.710	1.710	55,479,942
2025-02-26	1.680	1.730	1.680	1.730	1.730	58,217,255
2025-02-25	1.710	1.720	1.680	1.690	1.690	49,441,526
2025-02-24	1.690	1.740	1.690	1.710	1.710	56,743,480
2025-02-21	1.690	1.710	1.680	1.690	1.690	37,339,579
2025-02-20	1.700	1.710	1.680	1.700	1.700	33,429,393
2025-02-19	1.700	1.710	1.690	1.700	1.700	35,350,880
2025-02-18	1.720	1.730	1.680	1.690	1.690	52,691,100
2025-02-17	1.720	1.750	1.700	1.730	1.730	54,974,201
2025-02-14	1.740	1.750	1.710	1.710	1.710	48,609,716
2025-02-13	1.730	1.770	1.720	1.750	1.750	77,585,976
2025-02-12	1.710	1.730	1.680	1.730	1.730	53,819,601
2025-02-11	1.740	1.750	1.690	1.710	1.710	49,282,357
2025-02-10	1.710	1.760	1.710	1.740	1.740	69,288,552
2025-02-07	1.660	1.730	1.650	1.710	1.710	77,299,412
2025-02-06	1.660	1.670	1.630	1.660	1.660	54,644,222
2025-02-05	1.680	1.690	1.660	1.670	1.670	48,864,114
2025-01-27	1.670	1.740	1.660	1.670	1.670	67,034,460
2025-01-24	1.680	1.690	1.630	1.660	1.660	71,849,668
2025-01-23	1.700	1.740	1.690	1.700	1.700	57,538,283
2025-01-22	1.700	1.710	1.670	1.690	1.690	43,927,600

← NewerPage 7 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.