BBMG Corp Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	1.710	1.750	1.700	1.710	1.710	54,721,375
2025-01-20	1.720	1.740	1.690	1.720	1.720	44,906,641
2025-01-17	1.730	1.740	1.700	1.720	1.720	39,531,923
2025-01-16	1.720	1.780	1.710	1.740	1.740	66,868,800
2025-01-15	1.730	1.730	1.690	1.710	1.710	43,331,126
2025-01-14	1.670	1.730	1.670	1.720	1.720	52,163,195
2025-01-13	1.630	1.690	1.610	1.680	1.680	58,205,782
2025-01-10	1.700	1.710	1.640	1.640	1.640	45,429,658
2025-01-09	1.690	1.710	1.670	1.700	1.700	46,276,140
2025-01-08	1.700	1.710	1.650	1.700	1.700	52,162,182
2025-01-07	1.680	1.710	1.660	1.700	1.700	44,852,368
2025-01-06	1.670	1.700	1.650	1.680	1.680	52,091,900
2025-01-03	1.740	1.740	1.670	1.690	1.690	70,495,700
2025-01-02	1.780	1.810	1.720	1.740	1.740	64,705,302
2024-12-31	1.820	1.850	1.780	1.780	1.780	55,251,000
2024-12-30	1.840	1.840	1.780	1.820	1.820	71,792,400
2024-12-27	1.820	1.860	1.810	1.840	1.840	56,913,800
2024-12-26	1.840	1.850	1.810	1.820	1.820	49,110,709
2024-12-25	1.880	1.890	1.820	1.840	1.840	61,942,722
2024-12-24	1.880	1.900	1.870	1.880	1.880	55,456,301
2024-12-23	1.910	1.920	1.870	1.870	1.870	70,490,908
2024-12-20	1.930	1.940	1.900	1.910	1.910	65,878,399
2024-12-19	1.940	1.960	1.910	1.930	1.930	64,410,940
2024-12-18	1.970	1.990	1.940	1.950	1.950	83,635,000
2024-12-17	2.020	2.030	1.950	1.960	1.960	94,252,570
2024-12-16	2.050	2.070	2.020	2.030	2.030	100,282,040
2024-12-13	2.130	2.140	2.050	2.050	2.050	151,073,600
2024-12-12	2.150	2.170	2.100	2.130	2.130	128,814,519
2024-12-11	2.070	2.170	2.050	2.150	2.150	157,226,111
2024-12-10	2.110	2.160	2.070	2.080	2.080	136,482,079
2024-12-09	2.110	2.200	2.040	2.070	2.070	173,536,604
2024-12-06	1.990	2.070	1.980	2.060	2.060	119,442,155
2024-12-05	1.930	1.990	1.910	1.990	1.990	76,611,152
2024-12-04	1.960	1.970	1.920	1.930	1.930	58,603,389
2024-12-03	1.970	1.980	1.930	1.970	1.970	67,386,688
2024-12-02	1.880	1.980	1.870	1.970	1.970	110,704,213
2024-11-29	1.900	1.910	1.860	1.880	1.880	61,247,000
2024-11-28	1.880	1.930	1.870	1.890	1.890	64,446,500
2024-11-27	1.860	1.880	1.810	1.880	1.880	54,653,116
2024-11-26	1.860	1.890	1.840	1.860	1.860	39,918,049
2024-11-25	1.850	1.870	1.830	1.870	1.870	58,489,200
2024-11-22	1.910	1.940	1.860	1.860	1.860	65,427,871
2024-11-21	1.940	1.960	1.900	1.910	1.910	50,413,837
2024-11-20	1.920	1.950	1.900	1.940	1.940	56,945,000
2024-11-19	1.960	1.960	1.870	1.930	1.930	94,336,060
2024-11-18	1.910	2.030	1.910	1.970	1.970	129,791,641
2024-11-15	1.920	1.930	1.880	1.880	1.880	56,542,400
2024-11-14	1.980	1.990	1.910	1.920	1.920	73,574,894
2024-11-13	2.000	2.030	1.950	1.970	1.970	75,528,600
2024-11-12	2.050	2.060	1.980	2.000	2.000	105,649,920
2024-11-11	2.050	2.100	2.030	2.050	2.050	100,170,480
2024-11-08	2.150	2.180	2.040	2.060	2.060	151,403,758
2024-11-07	2.040	2.150	2.020	2.150	2.150	153,743,136
2024-11-06	2.040	2.080	1.960	2.060	2.060	168,164,534
2024-11-05	1.920	2.090	1.900	2.040	2.040	177,692,208
2024-11-04	1.850	1.970	1.790	1.950	1.950	178,571,442
2024-11-01	1.860	1.890	1.800	1.850	1.850	97,362,388
2024-10-31	1.790	1.870	1.780	1.850	1.850	110,758,850
2024-10-30	1.740	1.810	1.730	1.790	1.790	78,028,326
2024-10-29	1.800	1.830	1.730	1.740	1.740	75,370,550

← NewerPage 8 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.