BBMG Corp Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	1.720	1.810	1.710	1.800	1.800	96,551,524
2024-10-25	1.690	1.740	1.680	1.730	1.730	63,355,968
2024-10-24	1.700	1.710	1.680	1.700	1.700	42,169,700
2024-10-23	1.690	1.730	1.680	1.700	1.700	67,023,861
2024-10-22	1.660	1.690	1.660	1.680	1.680	51,892,802
2024-10-21	1.690	1.700	1.660	1.670	1.670	56,376,840
2024-10-18	1.660	1.710	1.630	1.680	1.680	75,506,315
2024-10-17	1.750	1.760	1.650	1.660	1.660	82,817,850
2024-10-16	1.670	1.760	1.670	1.730	1.730	80,732,114
2024-10-15	1.720	1.740	1.680	1.680	1.680	54,867,500
2024-10-14	1.690	1.750	1.690	1.730	1.730	70,726,130
2024-10-11	1.710	1.730	1.660	1.670	1.670	61,057,392
2024-10-10	1.700	1.760	1.670	1.730	1.730	81,272,662
2024-10-09	1.850	1.850	1.690	1.700	1.700	144,381,933
2024-10-08	2.040	2.040	1.810	1.870	1.870	264,076,583
2024-09-30	1.790	1.850	1.760	1.850	1.850	160,568,660
2024-09-27	1.650	1.680	1.620	1.680	1.680	83,112,874
2024-09-26	1.490	1.640	1.470	1.610	1.610	121,018,081
2024-09-25	1.460	1.540	1.450	1.490	1.490	76,246,945
2024-09-24	1.390	1.460	1.390	1.450	1.450	70,077,696
2024-09-23	1.360	1.380	1.360	1.380	1.380	18,644,500
2024-09-20	1.380	1.390	1.350	1.360	1.360	32,331,373
2024-09-19	1.340	1.390	1.330	1.390	1.390	39,614,743
2024-09-18	1.350	1.350	1.310	1.330	1.330	21,058,400
2024-09-13	1.350	1.360	1.340	1.340	1.340	18,004,700
2024-09-12	1.350	1.370	1.340	1.350	1.350	17,784,143
2024-09-11	1.370	1.380	1.340	1.350	1.350	22,250,579
2024-09-10	1.380	1.400	1.360	1.380	1.380	28,185,200
2024-09-09	1.360	1.390	1.350	1.370	1.370	27,402,191
2024-09-06	1.370	1.390	1.370	1.370	1.370	14,206,517
2024-09-05	1.350	1.390	1.350	1.380	1.380	20,417,300
2024-09-04	1.400	1.410	1.360	1.370	1.370	31,483,900
2024-09-03	1.390	1.420	1.380	1.410	1.410	45,517,800
2024-09-02	1.360	1.400	1.350	1.380	1.380	72,023,655
2024-08-30	1.330	1.360	1.310	1.340	1.340	41,694,375
2024-08-29	1.320	1.330	1.310	1.320	1.320	15,854,200
2024-08-28	1.310	1.320	1.300	1.320	1.320	18,579,400
2024-08-27	1.300	1.340	1.290	1.320	1.320	46,314,566
2024-08-26	1.290	1.310	1.280	1.310	1.310	23,067,600
2024-08-23	1.270	1.280	1.240	1.280	1.280	31,650,100
2024-08-22	1.310	1.310	1.270	1.270	1.270	22,763,300
2024-08-21	1.300	1.300	1.280	1.290	1.290	26,196,264
2024-08-20	1.330	1.340	1.290	1.300	1.300	37,111,050
2024-08-19	1.330	1.350	1.320	1.330	1.330	22,114,698
2024-08-16	1.360	1.370	1.330	1.340	1.340	28,769,300
2024-08-15	1.350	1.380	1.340	1.360	1.360	27,717,810
2024-08-14	1.370	1.380	1.350	1.350	1.350	20,201,200
2024-08-13	1.350	1.370	1.340	1.360	1.360	26,009,200
2024-08-12	1.390	1.390	1.340	1.360	1.360	32,234,200
2024-08-09	1.390	1.410	1.380	1.390	1.390	32,034,900
2024-08-08	1.360	1.390	1.360	1.390	1.390	29,510,200
2024-08-07	1.370	1.380	1.350	1.360	1.360	26,996,500
2024-08-06	1.380	1.390	1.360	1.380	1.380	32,858,800
2024-08-05	1.360	1.400	1.360	1.370	1.370	37,973,459
2024-08-02	1.380	1.390	1.360	1.370	1.370	25,093,400
2024-08-01	1.410	1.430	1.380	1.390	1.390	35,797,000
2024-07-31	1.360	1.420	1.350	1.410	1.410	39,300,718
2024-07-30	1.320	1.370	1.310	1.360	1.360	43,516,540
2024-07-29	1.320	1.330	1.300	1.320	1.320	19,566,808
2024-07-26	1.310	1.330	1.290	1.320	1.320	24,203,108

← NewerPage 9 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.