Beijing Bashi Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	4.250	4.280	4.200	4.230	4.230	13,049,219
2023-07-27	4.320	4.350	4.250	4.250	4.250	9,011,500
2023-07-26	4.390	4.390	4.290	4.310	4.310	10,174,726
2023-07-25	4.490	4.490	4.360	4.390	4.390	14,370,281
2023-07-24	4.300	4.440	4.290	4.380	4.380	14,130,805
2023-07-21	4.300	4.350	4.280	4.320	4.320	8,951,030
2023-07-20	4.350	4.370	4.280	4.330	4.330	11,267,600
2023-07-19	4.300	4.350	4.280	4.350	4.350	9,711,640
2023-07-18	4.310	4.320	4.240	4.290	4.290	7,537,500
2023-07-17	4.290	4.310	4.210	4.280	4.280	8,168,956
2023-07-14	4.290	4.360	4.270	4.310	4.310	11,512,282
2023-07-13	4.260	4.300	4.230	4.300	4.300	10,041,200
2023-07-12	4.360	4.360	4.230	4.250	4.250	12,551,700
2023-07-11	4.220	4.350	4.200	4.340	4.340	14,758,201
2023-07-10	4.210	4.250	4.190	4.250	4.250	7,915,000
2023-07-07	4.220	4.240	4.130	4.210	4.210	11,670,301
2023-07-06	4.200	4.280	4.180	4.230	4.230	13,529,500
2023-07-05	4.180	4.310	4.160	4.210	4.210	17,476,933
2023-07-04	4.120	4.240	4.090	4.180	4.180	13,314,260
2023-07-03	4.080	4.140	4.050	4.100	4.100	11,158,600
2023-06-30	4.030	4.100	4.000	4.090	4.090	10,764,700
2023-06-29	4.000	4.040	3.980	4.030	4.030	9,341,400
2023-06-28	4.030	4.050	3.940	4.000	4.000	12,939,100
2023-06-27	3.990	4.060	3.950	4.040	4.040	15,329,833
2023-06-26	4.180	4.210	3.970	3.980	3.980	16,868,700
2023-06-21	4.360	4.400	4.160	4.180	4.180	11,655,100
2023-06-20	4.410	4.460	4.330	4.340	4.340	11,723,966
2023-06-19	4.450	4.480	4.360	4.380	4.380	11,895,800
2023-06-16	4.470	4.540	4.430	4.450	4.450	15,725,748
2023-06-15	4.550	4.620	4.450	4.470	4.470	20,572,035
2023-06-14	4.530	4.610	4.520	4.570	4.570	15,359,309
2023-06-13	4.550	4.680	4.520	4.560	4.560	16,265,400
2023-06-12	4.490	4.620	4.470	4.580	4.580	20,538,892
2023-06-09	4.440	4.590	4.430	4.500	4.500	25,154,713
2023-06-08	4.460	4.460	4.340	4.410	4.410	14,714,613
2023-06-07	4.380	4.470	4.370	4.460	4.460	20,091,302
2023-06-06	4.510	4.560	4.350	4.370	4.370	30,621,101
2023-06-05	4.280	4.520	4.260	4.510	4.510	47,144,384
2023-06-02	4.200	4.280	4.200	4.250	4.250	17,839,208
2023-06-01	4.100	4.260	4.080	4.220	4.220	25,199,826
2023-05-31	4.100	4.150	4.090	4.120	4.120	13,416,900
2023-05-30	4.060	4.120	4.010	4.120	4.120	14,511,555
2023-05-29	4.100	4.120	4.050	4.080	4.080	14,212,699
2023-05-26	4.080	4.130	4.050	4.100	4.100	16,725,391
2023-05-25	4.140	4.170	4.050	4.100	4.100	26,897,393
2023-05-24	4.230	4.260	4.160	4.170	4.170	22,992,756
2023-05-23	4.370	4.410	4.220	4.220	4.220	35,032,829
2023-05-22	4.500	4.560	4.360	4.380	4.380	39,526,969
2023-05-19	4.510	4.700	4.390	4.520	4.520	58,761,418
2023-05-18	4.700	4.770	4.530	4.550	4.550	74,585,333
2023-05-17	5.160	5.250	4.820	4.820	4.820	122,999,633
2023-05-16	5.540	5.690	5.250	5.350	5.350	117,727,071
2023-05-15	4.770	5.170	4.670	5.170	5.170	66,492,838
2023-05-12	4.980	5.000	4.640	4.700	4.700	62,734,387
2023-05-11	4.470	4.910	4.470	4.910	4.910	21,062,326
2023-05-10	4.460	4.570	4.420	4.460	4.460	12,020,600
2023-05-09	4.620	4.620	4.460	4.480	4.480	18,369,400
2023-05-08	4.590	4.650	4.500	4.620	4.620	18,494,001
2023-05-05	4.660	4.670	4.510	4.540	4.540	20,120,480
2023-05-04	4.530	4.710	4.500	4.700	4.700	31,603,263

← NewerPage 14 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.