Beijing Bashi Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3.240 | 3.360 | 3.210 | 3.330 | 3.330 | 12,521,891 |
| 2024-04-25 | 3.210 | 3.290 | 3.190 | 3.240 | 3.240 | 8,505,441 |
| 2024-04-24 | 3.180 | 3.240 | 3.160 | 3.220 | 3.220 | 7,623,077 |
| 2024-04-23 | 3.160 | 3.210 | 3.140 | 3.160 | 3.160 | 8,027,027 |
| 2024-04-22 | 3.190 | 3.220 | 3.090 | 3.130 | 3.130 | 10,282,076 |
| 2024-04-19 | 3.230 | 3.280 | 3.170 | 3.190 | 3.190 | 10,220,600 |
| 2024-04-18 | 3.280 | 3.310 | 3.200 | 3.250 | 3.250 | 11,459,465 |
| 2024-04-17 | 3.090 | 3.290 | 3.090 | 3.270 | 3.270 | 18,390,859 |
| 2024-04-16 | 3.230 | 3.270 | 3.010 | 3.020 | 3.020 | 19,591,485 |
| 2024-04-15 | 3.490 | 3.520 | 3.210 | 3.260 | 3.260 | 25,822,456 |
| 2024-04-12 | 3.580 | 3.660 | 3.540 | 3.550 | 3.550 | 14,508,517 |
| 2024-04-11 | 3.490 | 3.600 | 3.450 | 3.550 | 3.550 | 10,693,688 |
| 2024-04-10 | 3.600 | 3.620 | 3.470 | 3.500 | 3.500 | 15,595,716 |
| 2024-04-09 | 3.590 | 3.640 | 3.560 | 3.620 | 3.620 | 12,581,299 |
| 2024-04-08 | 3.700 | 3.800 | 3.610 | 3.620 | 3.620 | 18,303,076 |
| 2024-04-03 | 3.780 | 3.810 | 3.670 | 3.690 | 3.690 | 23,235,455 |
| 2024-04-02 | 3.780 | 3.830 | 3.740 | 3.820 | 3.820 | 22,697,500 |
| 2024-04-01 | 3.710 | 3.810 | 3.700 | 3.790 | 3.790 | 32,083,027 |
| 2024-03-29 | 3.610 | 3.900 | 3.610 | 3.750 | 3.750 | 30,335,196 |
| 2024-03-28 | 3.530 | 3.670 | 3.530 | 3.610 | 3.610 | 15,058,900 |
| 2024-03-27 | 3.690 | 3.750 | 3.550 | 3.570 | 3.570 | 19,513,794 |
| 2024-03-26 | 3.610 | 3.730 | 3.600 | 3.690 | 3.690 | 27,730,106 |
| 2024-03-25 | 3.800 | 3.820 | 3.610 | 3.620 | 3.620 | 35,664,315 |
| 2024-03-22 | 3.850 | 3.900 | 3.760 | 3.820 | 3.820 | 38,911,641 |
| 2024-03-21 | 3.820 | 3.910 | 3.790 | 3.810 | 3.810 | 35,932,595 |
| 2024-03-20 | 3.850 | 3.920 | 3.800 | 3.860 | 3.860 | 35,288,907 |
| 2024-03-19 | 3.910 | 3.990 | 3.850 | 3.860 | 3.860 | 56,515,802 |
| 2024-03-18 | 3.740 | 4.070 | 3.680 | 4.030 | 4.030 | 83,850,832 |
| 2024-03-15 | 3.510 | 3.830 | 3.470 | 3.750 | 3.750 | 72,445,870 |
| 2024-03-14 | 3.540 | 3.840 | 3.480 | 3.560 | 3.560 | 57,237,959 |
| 2024-03-13 | 3.440 | 3.530 | 3.390 | 3.490 | 3.490 | 17,646,600 |
| 2024-03-12 | 3.360 | 3.470 | 3.320 | 3.430 | 3.430 | 16,576,430 |
| 2024-03-11 | 3.280 | 3.340 | 3.260 | 3.340 | 3.340 | 9,927,700 |
| 2024-03-08 | 3.300 | 3.320 | 3.240 | 3.270 | 3.270 | 11,072,000 |
| 2024-03-07 | 3.300 | 3.390 | 3.280 | 3.310 | 3.310 | 14,118,550 |
| 2024-03-06 | 3.260 | 3.320 | 3.210 | 3.290 | 3.290 | 11,944,302 |
| 2024-03-05 | 3.300 | 3.330 | 3.220 | 3.250 | 3.250 | 12,221,900 |
| 2024-03-04 | 3.330 | 3.370 | 3.250 | 3.320 | 3.320 | 14,094,200 |
| 2024-03-01 | 3.370 | 3.410 | 3.260 | 3.330 | 3.330 | 17,032,300 |
| 2024-02-29 | 3.100 | 3.340 | 3.100 | 3.320 | 3.320 | 23,819,902 |
| 2024-02-28 | 3.520 | 3.630 | 3.170 | 3.170 | 3.170 | 36,171,300 |
| 2024-02-27 | 3.460 | 3.530 | 3.430 | 3.520 | 3.520 | 16,288,300 |
| 2024-02-26 | 3.400 | 3.540 | 3.340 | 3.460 | 3.460 | 22,599,920 |
| 2024-02-23 | 3.250 | 3.410 | 3.200 | 3.370 | 3.370 | 22,003,726 |
| 2024-02-22 | 3.080 | 3.210 | 3.080 | 3.210 | 3.210 | 18,292,261 |
| 2024-02-21 | 2.940 | 3.190 | 2.920 | 3.100 | 3.100 | 26,828,056 |
| 2024-02-20 | 2.920 | 2.980 | 2.850 | 2.970 | 2.970 | 23,998,167 |
| 2024-02-19 | 2.750 | 2.950 | 2.750 | 2.910 | 2.910 | 37,957,376 |
| 2024-02-08 | 2.580 | 2.750 | 2.360 | 2.740 | 2.740 | 53,386,647 |
| 2024-02-07 | 2.850 | 2.850 | 2.570 | 2.570 | 2.570 | 47,153,600 |
| 2024-02-06 | 2.880 | 3.020 | 2.790 | 2.850 | 2.850 | 39,663,638 |
| 2024-02-05 | 3.410 | 3.410 | 3.100 | 3.100 | 3.100 | 16,484,900 |
| 2024-02-02 | 3.600 | 3.750 | 3.300 | 3.440 | 3.440 | 18,351,448 |
| 2024-02-01 | 3.740 | 3.760 | 3.560 | 3.590 | 3.590 | 17,578,900 |
| 2024-01-31 | 3.880 | 3.960 | 3.760 | 3.770 | 3.770 | 13,023,102 |
| 2024-01-30 | 4.000 | 4.060 | 3.910 | 3.920 | 3.920 | 10,465,800 |
| 2024-01-29 | 4.210 | 4.230 | 4.020 | 4.030 | 4.030 | 12,143,000 |
| 2024-01-26 | 4.140 | 4.270 | 4.110 | 4.210 | 4.210 | 14,847,400 |
| 2024-01-25 | 3.900 | 4.130 | 3.860 | 4.120 | 4.120 | 14,192,000 |
| 2024-01-24 | 3.790 | 3.900 | 3.740 | 3.880 | 3.880 | 12,040,300 |
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.