Advertisement
Advertisement
Beijing Beimo High-tech Frictional Material Co.,Ltd (002985.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Follow
At close: 03:04PM CST
Advertisement
Advertisement
Time Period:
Mar 29, 2022 - Mar 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 28, 2023 | 46.79 | 47.17 | 46.05 | 46.33 | 46.33 | 2,438,499 |
| Mar 27, 2023 | 47.52 | 47.81 | 46.80 | 46.88 | 46.88 | 2,538,410 |
| Mar 24, 2023 | 47.30 | 47.68 | 46.85 | 47.52 | 47.52 | 2,559,996 |
| Mar 23, 2023 | 47.18 | 47.53 | 46.40 | 47.24 | 47.24 | 4,125,351 |
| Mar 22, 2023 | 48.25 | 48.38 | 46.84 | 47.18 | 47.18 | 2,774,261 |
| Mar 21, 2023 | 47.28 | 48.12 | 46.78 | 47.60 | 47.60 | 3,925,249 |
| Mar 20, 2023 | 47.33 | 47.33 | 46.00 | 46.32 | 46.32 | 3,318,524 |
| Mar 17, 2023 | 47.51 | 48.10 | 47.05 | 47.34 | 47.34 | 2,685,029 |
| Mar 16, 2023 | 48.65 | 48.88 | 47.27 | 47.33 | 47.33 | 2,588,590 |
| Mar 15, 2023 | 48.41 | 49.00 | 48.18 | 48.87 | 48.87 | 2,470,940 |
| Mar 14, 2023 | 49.50 | 49.50 | 47.93 | 48.53 | 48.53 | 3,346,536 |
| Mar 13, 2023 | 49.50 | 50.45 | 49.20 | 49.59 | 49.59 | 3,162,370 |
| Mar 10, 2023 | 51.00 | 51.30 | 49.50 | 49.67 | 49.67 | 4,674,004 |
| Mar 09, 2023 | 52.34 | 53.20 | 50.91 | 51.09 | 51.09 | 5,441,268 |
| Mar 08, 2023 | 49.61 | 53.44 | 49.61 | 51.73 | 51.73 | 9,834,350 |
| Mar 07, 2023 | 50.16 | 51.50 | 49.96 | 50.00 | 50.00 | 7,787,796 |
| Mar 06, 2023 | 50.12 | 50.51 | 49.18 | 49.96 | 49.96 | 4,047,574 |
| Mar 03, 2023 | 49.30 | 50.29 | 49.03 | 49.78 | 49.78 | 3,418,112 |
| Mar 02, 2023 | 49.67 | 49.96 | 48.96 | 49.16 | 49.16 | 3,094,655 |
| Mar 01, 2023 | 49.72 | 49.87 | 49.38 | 49.62 | 49.62 | 2,576,049 |
| Feb 28, 2023 | 49.97 | 50.20 | 49.43 | 49.88 | 49.88 | 3,615,363 |
| Feb 27, 2023 | 49.40 | 50.30 | 48.96 | 49.97 | 49.97 | 5,405,998 |
| Feb 24, 2023 | 47.79 | 49.59 | 47.79 | 49.45 | 49.45 | 5,461,900 |
| Feb 23, 2023 | 48.41 | 48.48 | 47.68 | 47.80 | 47.80 | 2,052,163 |
| Feb 22, 2023 | 47.77 | 48.50 | 47.62 | 48.29 | 48.29 | 2,357,961 |
| Feb 21, 2023 | 46.98 | 48.20 | 46.95 | 47.98 | 47.98 | 3,446,405 |
| Feb 20, 2023 | 46.77 | 47.20 | 46.28 | 46.97 | 46.97 | 2,200,510 |
| Feb 17, 2023 | 47.25 | 47.47 | 46.20 | 46.59 | 46.59 | 3,506,834 |
| Feb 16, 2023 | 48.59 | 48.65 | 46.79 | 47.20 | 47.20 | 3,964,144 |
| Feb 15, 2023 | 48.81 | 48.84 | 47.91 | 48.27 | 48.27 | 4,070,979 |
| Feb 14, 2023 | 49.18 | 49.24 | 48.58 | 48.76 | 48.76 | 2,402,719 |
| Feb 13, 2023 | 48.87 | 49.62 | 48.86 | 49.18 | 49.18 | 2,499,904 |
| Feb 10, 2023 | 49.43 | 49.69 | 48.61 | 48.81 | 48.81 | 2,154,784 |
| Feb 09, 2023 | 48.88 | 49.46 | 48.70 | 49.35 | 49.35 | 2,231,000 |
| Feb 08, 2023 | 49.88 | 49.88 | 48.87 | 48.88 | 48.88 | 1,985,748 |
| Feb 07, 2023 | 49.67 | 49.97 | 49.48 | 49.91 | 49.91 | 1,688,249 |
| Feb 06, 2023 | 50.20 | 50.37 | 49.40 | 49.67 | 49.67 | 2,064,859 |
| Feb 03, 2023 | 49.55 | 50.23 | 49.30 | 50.10 | 50.10 | 3,064,007 |
| Feb 02, 2023 | 50.73 | 50.90 | 49.35 | 49.55 | 49.55 | 4,264,108 |
| Feb 01, 2023 | 50.40 | 51.08 | 50.15 | 50.73 | 50.73 | 3,362,545 |
| Jan 31, 2023 | 49.75 | 51.11 | 49.50 | 50.84 | 50.84 | 4,047,883 |
| Jan 30, 2023 | 49.56 | 50.50 | 49.10 | 49.90 | 49.90 | 4,359,183 |
| Jan 20, 2023 | 48.82 | 49.00 | 48.21 | 48.56 | 48.56 | 2,390,681 |
| Jan 19, 2023 | 48.27 | 48.72 | 47.84 | 48.65 | 48.65 | 2,109,656 |
| Jan 18, 2023 | 48.52 | 48.56 | 47.91 | 48.02 | 48.02 | 1,623,230 |
| Jan 17, 2023 | 47.26 | 48.40 | 47.01 | 48.20 | 48.20 | 3,861,111 |
| Jan 16, 2023 | 45.51 | 47.48 | 45.51 | 47.24 | 47.24 | 4,803,044 |
| Jan 13, 2023 | 45.25 | 45.67 | 45.00 | 45.50 | 45.50 | 1,704,084 |
| Jan 12, 2023 | 45.52 | 46.58 | 45.17 | 45.40 | 45.40 | 2,317,952 |
| Jan 11, 2023 | 45.50 | 45.79 | 44.96 | 45.10 | 45.10 | 1,670,229 |
| Jan 10, 2023 | 45.69 | 45.83 | 44.96 | 45.30 | 45.30 | 1,507,576 |
| Jan 09, 2023 | 45.81 | 46.10 | 45.31 | 45.46 | 45.46 | 2,122,564 |
| Jan 06, 2023 | 45.92 | 46.24 | 45.65 | 45.81 | 45.81 | 1,696,920 |
| Jan 05, 2023 | 45.76 | 46.25 | 45.57 | 45.92 | 45.92 | 1,581,846 |
| Jan 04, 2023 | 45.81 | 46.12 | 45.39 | 45.76 | 45.76 | 1,755,729 |
| Jan 03, 2023 | 45.03 | 46.28 | 44.82 | 45.89 | 45.89 | 2,754,045 |
| Dec 30, 2022 | 45.30 | 45.70 | 44.98 | 45.10 | 45.10 | 979,157 |
| Dec 29, 2022 | 44.46 | 45.68 | 44.39 | 45.08 | 45.08 | 1,538,980 |
| Dec 28, 2022 | 45.31 | 45.60 | 44.50 | 44.74 | 44.74 | 1,453,604 |
| Dec 27, 2022 | 45.74 | 45.98 | 45.17 | 45.60 | 45.60 | 1,255,286 |
| Dec 26, 2022 | 44.00 | 45.87 | 44.00 | 45.60 | 45.60 | 2,114,262 |
| Dec 23, 2022 | 43.80 | 44.30 | 43.72 | 43.90 | 43.90 | 939,318 |
| Dec 22, 2022 | 45.92 | 46.22 | 44.08 | 44.20 | 44.20 | 2,982,472 |
| Dec 21, 2022 | 46.44 | 47.10 | 45.56 | 45.96 | 45.96 | 2,040,223 |
| Dec 20, 2022 | 46.00 | 46.64 | 45.80 | 46.54 | 46.54 | 1,227,661 |
| Dec 19, 2022 | 45.68 | 47.00 | 45.68 | 46.17 | 46.17 | 2,157,602 |
| Dec 16, 2022 | 46.02 | 46.25 | 45.30 | 45.88 | 45.88 | 1,946,237 |
| Dec 15, 2022 | 46.47 | 46.47 | 46.01 | 46.33 | 46.33 | 1,334,249 |
| Dec 14, 2022 | 46.31 | 46.66 | 46.10 | 46.25 | 46.25 | 1,738,761 |
| Dec 13, 2022 | 46.70 | 46.87 | 46.20 | 46.31 | 46.31 | 1,990,784 |
| Dec 12, 2022 | 46.60 | 47.16 | 46.00 | 46.89 | 46.89 | 2,765,158 |
| Dec 09, 2022 | 46.60 | 46.88 | 46.08 | 46.70 | 46.70 | 2,274,225 |
| Dec 08, 2022 | 47.26 | 47.28 | 46.31 | 46.60 | 46.60 | 2,348,391 |
| Dec 07, 2022 | 46.80 | 47.40 | 46.61 | 47.28 | 47.28 | 2,551,086 |
| Dec 06, 2022 | 46.33 | 47.24 | 46.20 | 47.05 | 47.05 | 3,755,963 |
| Dec 05, 2022 | 46.46 | 46.56 | 45.90 | 46.35 | 46.35 | 2,747,661 |
| Dec 02, 2022 | 46.53 | 47.05 | 45.90 | 46.17 | 46.17 | 2,839,481 |
| Dec 01, 2022 | 46.76 | 47.27 | 46.40 | 46.45 | 46.45 | 3,119,982 |
| Nov 30, 2022 | 46.69 | 46.90 | 46.20 | 46.38 | 46.38 | 2,432,716 |
| Nov 29, 2022 | 46.20 | 46.88 | 45.90 | 46.48 | 46.48 | 2,491,197 |
| Nov 28, 2022 | 45.88 | 46.42 | 45.61 | 46.19 | 46.19 | 1,744,972 |
| Nov 25, 2022 | 47.20 | 47.59 | 46.48 | 46.53 | 46.53 | 1,853,081 |
| Nov 24, 2022 | 47.47 | 47.95 | 46.86 | 47.25 | 47.25 | 1,642,034 |
| Nov 23, 2022 | 48.19 | 48.30 | 46.51 | 47.13 | 47.13 | 3,544,903 |
| Nov 22, 2022 | 49.78 | 50.20 | 48.00 | 48.18 | 48.18 | 2,511,480 |
| Nov 21, 2022 | 49.40 | 50.26 | 49.22 | 49.89 | 49.89 | 2,014,278 |
| Nov 18, 2022 | 50.19 | 50.88 | 49.61 | 49.80 | 49.80 | 2,316,226 |
| Nov 17, 2022 | 49.40 | 49.88 | 48.66 | 49.81 | 49.81 | 1,978,832 |
| Nov 16, 2022 | 49.70 | 51.09 | 49.33 | 49.50 | 49.50 | 3,656,668 |
| Nov 15, 2022 | 48.99 | 49.93 | 48.61 | 49.70 | 49.70 | 2,756,139 |
| Nov 14, 2022 | 49.48 | 50.36 | 48.87 | 49.10 | 49.10 | 2,604,299 |
| Nov 11, 2022 | 50.00 | 50.29 | 49.35 | 49.80 | 49.80 | 2,593,071 |
| Nov 10, 2022 | 50.50 | 50.72 | 49.01 | 49.15 | 49.15 | 3,518,343 |
| Nov 09, 2022 | 51.52 | 51.93 | 50.77 | 50.97 | 50.97 | 2,618,675 |
| Nov 08, 2022 | 50.90 | 51.10 | 49.85 | 50.89 | 50.89 | 2,294,303 |
| Nov 07, 2022 | 52.36 | 52.44 | 50.66 | 50.92 | 50.92 | 3,689,391 |
| Nov 04, 2022 | 51.37 | 52.43 | 50.90 | 52.14 | 52.14 | 3,557,463 |
| Nov 03, 2022 | 51.19 | 52.50 | 50.98 | 51.73 | 51.73 | 2,772,794 |
| Nov 02, 2022 | 52.01 | 52.59 | 51.41 | 51.62 | 51.62 | 3,733,741 |
| Nov 01, 2022 | 52.07 | 53.09 | 51.55 | 52.48 | 52.48 | 4,136,861 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
