Beijing Bashi Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 3.070 | 3.090 | 2.950 | 2.970 | 2.970 | 28,481,400 |
| 2024-07-23 | 3.110 | 3.240 | 3.060 | 3.150 | 3.150 | 35,892,255 |
| 2024-07-22 | 3.090 | 3.160 | 3.030 | 3.110 | 3.110 | 30,435,500 |
| 2024-07-19 | 3.130 | 3.330 | 3.120 | 3.120 | 3.120 | 43,894,900 |
| 2024-07-18 | 3.190 | 3.250 | 3.040 | 3.180 | 3.180 | 61,152,992 |
| 2024-07-17 | 3.110 | 3.450 | 3.080 | 3.380 | 3.380 | 91,180,227 |
| 2024-07-16 | 2.850 | 3.140 | 2.790 | 3.140 | 3.140 | 50,196,238 |
| 2024-07-15 | 2.960 | 2.970 | 2.850 | 2.850 | 2.850 | 12,240,100 |
| 2024-07-12 | 2.920 | 2.990 | 2.900 | 2.930 | 2.930 | 17,789,203 |
| 2024-07-11 | 2.870 | 2.940 | 2.850 | 2.900 | 2.900 | 22,923,920 |
| 2024-07-10 | 2.760 | 3.010 | 2.740 | 2.870 | 2.870 | 28,140,502 |
| 2024-07-09 | 2.730 | 2.960 | 2.660 | 2.760 | 2.760 | 15,468,102 |
| 2024-07-08 | 2.860 | 2.870 | 2.700 | 2.730 | 2.730 | 8,468,900 |
| 2024-07-05 | 2.830 | 2.830 | 2.830 | 2.830 | 2.830 | 0 |
| 2024-07-04 | 2.960 | 2.960 | 2.820 | 2.830 | 2.830 | 5,337,100 |
| 2024-07-03 | 2.920 | 2.990 | 2.900 | 2.950 | 2.950 | 6,871,700 |
| 2024-07-02 | 2.840 | 2.940 | 2.830 | 2.920 | 2.920 | 8,055,300 |
| 2024-07-01 | 2.790 | 2.860 | 2.760 | 2.850 | 2.850 | 9,128,576 |
| 2024-06-28 | 2.810 | 2.830 | 2.770 | 2.790 | 2.790 | 7,464,500 |
| 2024-06-27 | 2.820 | 2.870 | 2.770 | 2.780 | 2.780 | 7,237,200 |
| 2024-06-26 | 2.710 | 2.830 | 2.680 | 2.820 | 2.820 | 8,118,000 |
| 2024-06-25 | 2.680 | 2.730 | 2.610 | 2.700 | 2.700 | 6,603,400 |
| 2024-06-24 | 2.760 | 2.760 | 2.620 | 2.660 | 2.660 | 10,456,502 |
| 2024-06-21 | 2.800 | 2.830 | 2.750 | 2.760 | 2.760 | 8,886,645 |
| 2024-06-20 | 2.920 | 2.930 | 2.790 | 2.800 | 2.800 | 10,710,570 |
| 2024-06-19 | 2.870 | 2.970 | 2.860 | 2.930 | 2.930 | 14,790,700 |
| 2024-06-18 | 2.820 | 2.880 | 2.800 | 2.860 | 2.860 | 7,483,500 |
| 2024-06-17 | 2.870 | 2.910 | 2.810 | 2.820 | 2.820 | 10,457,770 |
| 2024-06-14 | 2.890 | 2.910 | 2.830 | 2.860 | 2.860 | 6,798,541 |
| 2024-06-13 | 2.970 | 2.990 | 2.850 | 2.870 | 2.870 | 10,468,000 |
| 2024-06-12 | 2.910 | 2.970 | 2.880 | 2.950 | 2.950 | 7,220,500 |
| 2024-06-11 | 2.930 | 2.940 | 2.820 | 2.910 | 2.910 | 14,240,102 |
| 2024-06-07 | 2.810 | 2.940 | 2.770 | 2.920 | 2.920 | 22,231,300 |
| 2024-06-06 | 3.020 | 3.040 | 2.760 | 2.760 | 2.760 | 33,991,038 |
| 2024-06-05 | 3.120 | 3.200 | 3.060 | 3.070 | 3.070 | 18,086,000 |
| 2024-06-04 | 3.140 | 3.150 | 3.050 | 3.110 | 3.110 | 14,395,200 |
| 2024-06-03 | 3.290 | 3.320 | 3.120 | 3.140 | 3.140 | 14,217,800 |
| 2024-05-31 | 3.280 | 3.280 | 3.230 | 3.250 | 3.250 | 8,638,100 |
| 2024-05-30 | 3.280 | 3.380 | 3.250 | 3.290 | 3.290 | 11,699,900 |
| 2024-05-29 | 3.240 | 3.320 | 3.240 | 3.270 | 3.270 | 5,713,000 |
| 2024-05-28 | 3.310 | 3.310 | 3.260 | 3.260 | 3.260 | 5,524,192 |
| 2024-05-27 | 3.340 | 3.360 | 3.240 | 3.310 | 3.310 | 6,605,500 |
| 2024-05-24 | 3.350 | 3.400 | 3.320 | 3.320 | 3.320 | 7,675,400 |
| 2024-05-23 | 3.460 | 3.460 | 3.330 | 3.340 | 3.340 | 8,525,900 |
| 2024-05-22 | 3.430 | 3.490 | 3.420 | 3.460 | 3.460 | 5,662,240 |
| 2024-05-21 | 3.500 | 3.500 | 3.420 | 3.440 | 3.440 | 7,125,000 |
| 2024-05-20 | 3.520 | 3.550 | 3.480 | 3.480 | 3.480 | 8,579,500 |
| 2024-05-17 | 3.530 | 3.540 | 3.470 | 3.530 | 3.530 | 7,776,140 |
| 2024-05-16 | 3.430 | 3.550 | 3.430 | 3.530 | 3.530 | 12,412,000 |
| 2024-05-15 | 3.440 | 3.490 | 3.400 | 3.440 | 3.440 | 11,225,400 |
| 2024-05-14 | 3.380 | 3.440 | 3.380 | 3.430 | 3.430 | 7,921,000 |
| 2024-05-13 | 3.430 | 3.430 | 3.350 | 3.370 | 3.370 | 8,790,900 |
| 2024-05-10 | 3.490 | 3.490 | 3.400 | 3.430 | 3.430 | 7,499,600 |
| 2024-05-09 | 3.410 | 3.500 | 3.410 | 3.470 | 3.470 | 6,780,600 |
| 2024-05-08 | 3.480 | 3.480 | 3.400 | 3.400 | 3.400 | 7,486,400 |
| 2024-05-07 | 3.480 | 3.510 | 3.430 | 3.490 | 3.490 | 8,568,400 |
| 2024-05-06 | 3.440 | 3.490 | 3.430 | 3.460 | 3.460 | 8,920,540 |
| 2024-04-30 | 3.500 | 3.510 | 3.350 | 3.410 | 3.410 | 12,743,200 |
| 2024-04-29 | 3.340 | 3.510 | 3.310 | 3.500 | 3.500 | 15,038,156 |
| 2024-04-26 | 3.240 | 3.360 | 3.210 | 3.330 | 3.330 | 12,521,891 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-08-09 | 0.0800 CNY |
| 2021-08-10 | 0.0800 CNY |
| 2020-08-20 | 0.0400 CNY |
| 2019-08-16 | 0.1100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.