Beijing Bashi Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	4.370	4.600	4.310	4.540	4.540	24,795,094
2023-04-27	4.510	4.600	4.420	4.470	4.470	14,029,897
2023-04-26	4.340	4.540	4.340	4.470	4.470	12,588,201
2023-04-25	4.470	4.500	4.330	4.410	4.410	9,024,026
2023-04-24	4.370	4.540	4.350	4.490	4.490	11,355,502
2023-04-21	4.610	4.640	4.330	4.360	4.360	13,889,500
2023-04-20	4.630	4.630	4.500	4.620	4.620	7,280,000
2023-04-19	4.610	4.670	4.550	4.600	4.600	11,307,953
2023-04-18	4.580	4.610	4.440	4.600	4.600	12,428,600
2023-04-17	4.600	4.630	4.510	4.560	4.560	10,282,575
2023-04-14	4.610	4.650	4.520	4.600	4.600	9,319,900
2023-04-13	4.690	4.700	4.600	4.610	4.610	11,908,277
2023-04-12	4.590	4.720	4.550	4.680	4.680	15,591,208
2023-04-11	4.420	4.580	4.340	4.570	4.570	12,834,318
2023-04-10	4.510	4.550	4.390	4.390	4.390	10,445,802
2023-04-07	4.470	4.520	4.370	4.500	4.500	8,381,853
2023-04-06	4.580	4.590	4.420	4.450	4.450	11,214,300
2023-04-04	4.630	4.650	4.550	4.610	4.610	12,692,500
2023-04-03	4.610	4.660	4.530	4.650	4.650	14,177,443
2023-03-31	4.460	4.560	4.420	4.560	4.560	12,449,165
2023-03-30	4.470	4.580	4.440	4.450	4.450	16,039,213
2023-03-29	4.480	4.520	4.400	4.470	4.470	7,937,912
2023-03-28	4.460	4.550	4.390	4.480	4.480	11,530,312
2023-03-27	4.470	4.490	4.380	4.450	4.450	7,200,900
2023-03-24	4.500	4.500	4.390	4.450	4.450	8,203,700
2023-03-23	4.490	4.510	4.430	4.480	4.480	8,427,800
2023-03-22	4.470	4.530	4.440	4.510	4.510	10,209,255
2023-03-21	4.390	4.470	4.340	4.450	4.450	8,092,122
2023-03-20	4.420	4.490	4.370	4.390	4.390	11,200,400
2023-03-17	4.300	4.430	4.300	4.410	4.410	8,584,000
2023-03-16	4.300	4.400	4.250	4.310	4.310	12,317,134
2023-03-15	4.190	4.350	4.190	4.310	4.310	13,468,263
2023-03-14	4.300	4.400	4.160	4.160	4.160	13,157,276
2023-03-13	4.300	4.370	4.170	4.260	4.260	24,473,976
2023-03-10	4.460	4.640	4.340	4.380	4.380	30,552,052
2023-03-09	4.370	4.420	4.270	4.400	4.400	11,280,112
2023-03-08	4.300	4.380	4.280	4.360	4.360	4,738,686
2023-03-07	4.440	4.450	4.290	4.300	4.300	6,755,100
2023-03-06	4.400	4.410	4.350	4.370	4.370	6,070,592
2023-03-03	4.400	4.420	4.350	4.390	4.390	5,344,994
2023-03-02	4.350	4.440	4.340	4.400	4.400	8,143,861
2023-03-01	4.270	4.380	4.250	4.350	4.350	8,348,295
2023-02-28	4.210	4.270	4.210	4.270	4.270	4,688,447
2023-02-27	4.280	4.290	4.200	4.210	4.210	5,083,195
2023-02-24	4.310	4.320	4.260	4.280	4.280	3,998,400
2023-02-23	4.360	4.360	4.260	4.310	4.310	6,030,902
2023-02-22	4.340	4.350	4.290	4.340	4.340	5,923,395
2023-02-21	4.340	4.390	4.340	4.370	4.370	5,527,680
2023-02-20	4.320	4.370	4.290	4.360	4.360	5,634,400
2023-02-17	4.330	4.350	4.270	4.300	4.300	7,438,471
2023-02-16	4.400	4.500	4.260	4.300	4.300	12,142,044
2023-02-15	4.380	4.470	4.360	4.430	4.430	10,602,680
2023-02-14	4.410	4.420	4.360	4.370	4.370	7,477,515
2023-02-13	4.430	4.440	4.350	4.390	4.390	7,831,600
2023-02-10	4.390	4.450	4.380	4.420	4.420	9,935,202
2023-02-09	4.430	4.440	4.340	4.380	4.380	11,272,105
2023-02-08	4.410	4.490	4.360	4.420	4.420	13,404,773
2023-02-07	4.460	4.490	4.330	4.390	4.390	16,075,720
2023-02-06	4.300	4.660	4.280	4.440	4.440	26,219,699
2023-02-03	4.280	4.300	4.240	4.260	4.260	5,845,253

← NewerPage 15 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.