Beijing Bashi Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	3.900	3.910	3.830	3.880	3.880	7,653,800
2023-10-27	3.880	3.900	3.820	3.880	3.880	5,730,350
2023-10-26	3.830	3.870	3.770	3.860	3.860	6,236,700
2023-10-25	3.730	3.840	3.720	3.820	3.820	6,768,901
2023-10-24	3.600	3.720	3.590	3.710	3.710	5,334,300
2023-10-23	3.680	3.700	3.580	3.600	3.600	6,984,900
2023-10-20	3.700	3.740	3.670	3.680	3.680	4,857,300
2023-10-19	3.700	3.780	3.700	3.700	3.700	5,281,100
2023-10-18	3.780	3.780	3.710	3.730	3.730	5,879,348
2023-10-17	3.830	3.830	3.750	3.770	3.770	6,482,548
2023-10-16	3.840	3.850	3.800	3.820	3.820	5,836,799
2023-10-13	3.890	3.890	3.820	3.830	3.830	6,486,200
2023-10-12	3.890	3.900	3.860	3.880	3.880	4,445,900
2023-10-11	3.910	3.910	3.850	3.860	3.860	5,307,200
2023-10-10	3.900	3.930	3.880	3.890	3.890	5,953,500
2023-10-09	3.920	3.950	3.860	3.870	3.870	7,663,702
2023-09-28	3.870	3.940	3.860	3.920	3.920	6,326,302
2023-09-27	3.880	3.920	3.860	3.860	3.860	5,642,800
2023-09-26	3.900	3.920	3.890	3.900	3.900	2,642,400
2023-09-25	3.940	3.980	3.900	3.920	3.920	5,637,554
2023-09-22	3.870	3.950	3.860	3.940	3.940	4,438,157
2023-09-21	3.900	3.920	3.870	3.880	3.880	3,376,207
2023-09-20	3.940	3.960	3.890	3.900	3.900	5,073,609
2023-09-19	3.990	3.990	3.910	3.930	3.930	4,691,700
2023-09-18	3.910	3.990	3.880	3.980	3.980	8,395,588
2023-09-15	3.880	3.920	3.850	3.920	3.920	5,027,700
2023-09-14	3.920	3.920	3.850	3.870	3.870	6,551,000
2023-09-13	3.950	3.990	3.890	3.910	3.910	7,026,144
2023-09-12	3.970	3.990	3.940	3.960	3.960	6,437,400
2023-09-11	3.930	3.980	3.890	3.960	3.960	6,819,853
2023-09-08	3.960	3.980	3.880	3.910	3.910	7,467,600
2023-09-07	4.030	4.070	3.950	3.950	3.950	5,324,900
2023-09-06	4.060	4.060	4.010	4.030	4.030	5,731,900
2023-09-05	4.090	4.110	4.040	4.060	4.060	5,754,900
2023-09-04	4.090	4.110	4.050	4.110	4.110	6,880,200
2023-09-01	4.040	4.080	4.020	4.080	4.080	8,706,993
2023-08-31	4.060	4.070	4.010	4.040	4.040	7,225,900
2023-08-30	4.030	4.080	4.020	4.060	4.060	11,522,600
2023-08-29	3.920	4.030	3.910	4.030	4.030	10,328,278
2023-08-28	4.040	4.070	3.910	3.940	3.940	12,545,024
2023-08-25	3.910	3.960	3.850	3.870	3.870	7,753,502
2023-08-24	3.950	4.020	3.930	3.990	3.990	7,051,600
2023-08-23	4.020	4.020	3.950	3.950	3.950	5,685,200
2023-08-22	4.000	4.030	3.940	4.020	4.020	7,317,600
2023-08-21	4.020	4.050	3.990	4.000	4.000	9,531,702
2023-08-18	4.070	4.120	4.020	4.020	4.020	5,849,700
2023-08-17	4.000	4.110	3.990	4.100	4.100	7,871,730
2023-08-16	4.050	4.060	3.980	4.010	4.010	4,865,000
2023-08-15	4.080	4.100	4.020	4.040	4.040	5,394,271
2023-08-14	4.000	4.130	4.000	4.100	4.100	5,492,300
2023-08-11	4.120	4.150	4.030	4.050	4.050	6,498,793
2023-08-10	4.140	4.170	4.090	4.120	4.120	7,037,400
2023-08-09	4.240	4.260	4.120	4.130	4.130	10,742,402
2023-08-08	4.210	4.310	4.200	4.240	4.240	11,104,915
2023-08-07	4.230	4.260	4.180	4.210	4.210	6,980,722
2023-08-04	4.190	4.280	4.180	4.230	4.230	10,762,700
2023-08-03	4.240	4.260	4.160	4.180	4.180	9,913,700
2023-08-02	4.280	4.300	4.250	4.260	4.260	8,678,302
2023-08-01	4.370	4.370	4.250	4.270	4.270	12,085,400
2023-07-31	4.250	4.360	4.220	4.350	4.350	15,677,920

← NewerPage 13 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.