Beijing Bashi Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	3.840	3.840	3.730	3.790	3.790	14,374,900
2024-01-22	4.020	4.080	3.770	3.810	3.810	11,439,500
2024-01-19	4.070	4.130	4.050	4.070	4.070	9,592,900
2024-01-18	4.110	4.160	3.950	4.080	4.080	12,339,000
2024-01-17	4.220	4.250	4.130	4.140	4.140	7,833,487
2024-01-16	4.310	4.310	4.140	4.230	4.230	11,489,295
2024-01-15	4.270	4.310	4.250	4.270	4.270	7,744,500
2024-01-12	4.350	4.400	4.260	4.270	4.270	10,922,900
2024-01-11	4.320	4.360	4.270	4.350	4.350	9,734,300
2024-01-10	4.360	4.380	4.260	4.310	4.310	10,506,894
2024-01-09	4.340	4.430	4.320	4.380	4.380	12,474,800
2024-01-08	4.340	4.400	4.310	4.340	4.340	13,626,000
2024-01-05	4.460	4.460	4.310	4.340	4.340	15,461,652
2024-01-04	4.420	4.490	4.370	4.450	4.450	15,426,981
2024-01-03	4.390	4.460	4.360	4.430	4.430	14,216,596
2024-01-02	4.530	4.530	4.400	4.420	4.420	16,498,296
2023-12-29	4.420	4.530	4.400	4.480	4.480	16,303,800
2023-12-28	4.450	4.490	4.380	4.420	4.420	15,014,195
2023-12-27	4.470	4.500	4.410	4.420	4.420	14,119,991
2023-12-26	4.550	4.590	4.440	4.480	4.480	16,157,700
2023-12-25	4.600	4.720	4.510	4.560	4.560	24,520,200
2023-12-22	4.830	4.880	4.550	4.650	4.650	39,115,830
2023-12-21	4.850	4.910	4.720	4.830	4.830	40,101,700
2023-12-20	5.010	5.170	4.880	4.900	4.900	42,703,895
2023-12-19	5.020	5.100	4.860	4.950	4.950	47,011,980
2023-12-18	5.100	5.300	5.000	5.030	5.030	58,197,532
2023-12-15	4.980	5.200	4.870	5.070	5.070	80,441,622
2023-12-14	5.180	5.370	4.980	4.990	4.990	82,353,382
2023-12-13	5.130	5.600	5.100	5.260	5.260	108,104,385
2023-12-12	5.680	5.680	5.110	5.250	5.250	133,674,334
2023-12-11	4.740	5.200	4.730	5.200	5.200	55,445,096
2023-12-08	5.000	5.000	4.640	4.730	4.730	94,442,677
2023-12-07	4.850	5.690	4.780	5.140	5.140	139,614,404
2023-12-06	4.710	5.180	4.660	5.180	5.180	121,929,758
2023-12-05	4.950	5.180	4.590	4.710	4.710	84,683,629
2023-12-04	4.280	4.710	4.280	4.710	4.710	42,292,850
2023-12-01	4.200	4.320	4.150	4.280	4.280	11,806,300
2023-11-30	4.180	4.210	4.130	4.160	4.160	6,577,700
2023-11-29	4.190	4.230	4.160	4.190	4.190	7,653,902
2023-11-28	4.190	4.190	4.150	4.190	4.190	6,598,278
2023-11-27	4.210	4.230	4.150	4.190	4.190	11,002,300
2023-11-24	4.230	4.270	4.190	4.210	4.210	7,798,290
2023-11-23	4.250	4.250	4.180	4.230	4.230	8,266,702
2023-11-22	4.170	4.250	4.170	4.210	4.210	7,743,306
2023-11-21	4.190	4.230	4.180	4.210	4.210	7,673,600
2023-11-20	4.190	4.230	4.170	4.190	4.190	9,287,000
2023-11-17	4.140	4.190	4.100	4.180	4.180	11,112,182
2023-11-16	4.080	4.150	4.070	4.120	4.120	8,706,064
2023-11-15	4.120	4.130	4.070	4.080	4.080	7,184,599
2023-11-14	4.050	4.090	4.040	4.070	4.070	8,696,702
2023-11-13	4.020	4.080	4.020	4.070	4.070	7,817,500
2023-11-10	4.010	4.050	4.000	4.000	4.000	5,948,947
2023-11-09	4.090	4.100	4.020	4.040	4.040	9,863,300
2023-11-08	4.040	4.110	4.030	4.090	4.090	12,020,220
2023-11-07	4.010	4.060	4.010	4.040	4.040	8,749,200
2023-11-06	3.960	4.040	3.950	4.020	4.020	12,698,820
2023-11-03	3.930	3.980	3.910	3.930	3.930	8,135,400
2023-11-02	3.910	3.980	3.900	3.960	3.960	10,753,600
2023-11-01	3.900	3.940	3.870	3.920	3.920	9,513,600
2023-10-31	3.870	3.900	3.850	3.870	3.870	5,077,276

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.