Beijing Bashi Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	4.250	4.310	4.240	4.260	4.260	9,434,202
2023-02-01	4.220	4.270	4.210	4.250	4.250	8,241,381
2023-01-31	4.190	4.230	4.150	4.220	4.220	7,015,339
2023-01-30	4.210	4.220	4.170	4.190	4.190	10,318,071
2023-01-20	4.080	4.160	4.040	4.160	4.160	8,937,888
2023-01-19	4.000	4.120	3.970	4.090	4.090	6,057,700
2023-01-18	4.020	4.060	4.000	4.010	4.010	3,795,148
2023-01-17	4.050	4.080	3.990	4.000	4.000	5,794,106
2023-01-16	3.990	4.080	3.990	4.050	4.050	5,058,949
2023-01-13	4.030	4.070	4.000	4.050	4.050	4,335,600
2023-01-12	4.010	4.030	3.940	3.980	3.980	4,009,800
2023-01-11	4.120	4.130	3.990	4.010	4.010	5,579,548
2023-01-10	4.150	4.170	4.080	4.110	4.110	4,077,100
2023-01-09	4.130	4.180	4.130	4.150	4.150	5,106,978
2023-01-06	4.240	4.240	4.070	4.110	4.110	9,615,890
2023-01-05	4.240	4.260	4.180	4.230	4.230	6,566,049
2023-01-04	4.140	4.230	4.100	4.210	4.210	9,559,202
2023-01-03	3.970	4.160	3.960	4.120	4.120	9,241,078
2022-12-30	3.910	3.980	3.900	3.970	3.970	4,439,361
2022-12-29	3.940	3.970	3.850	3.880	3.880	5,004,714
2022-12-28	3.970	4.020	3.920	3.950	3.950	3,686,764
2022-12-27	4.040	4.050	3.950	3.980	3.980	6,502,262
2022-12-26	4.040	4.070	4.010	4.030	4.030	4,369,000
2022-12-23	3.950	4.120	3.900	4.040	4.040	6,655,531
2022-12-22	4.030	4.150	3.970	4.000	4.000	8,166,393
2022-12-21	4.150	4.150	4.000	4.010	4.010	3,667,466
2022-12-20	4.090	4.110	4.030	4.060	4.060	3,647,961
2022-12-19	4.190	4.200	4.040	4.070	4.070	5,479,894
2022-12-16	4.200	4.220	4.150	4.180	4.180	3,584,500
2022-12-15	4.220	4.240	4.150	4.210	4.210	4,793,439
2022-12-14	4.160	4.240	4.110	4.190	4.190	8,340,889
2022-12-13	4.010	4.200	4.010	4.150	4.150	8,656,947
2022-12-12	4.130	4.130	4.000	4.030	4.030	6,280,882
2022-12-09	4.230	4.240	4.110	4.130	4.130	6,578,589
2022-12-08	4.180	4.250	4.140	4.230	4.230	7,767,884
2022-12-07	4.140	4.210	4.120	4.190	4.190	6,768,477
2022-12-06	4.200	4.240	4.140	4.160	4.160	7,005,689
2022-12-05	4.190	4.260	4.170	4.250	4.250	7,566,030
2022-12-02	4.190	4.200	4.130	4.160	4.160	4,936,900
2022-12-01	4.180	4.220	4.130	4.150	4.150	5,316,198
2022-11-30	4.170	4.210	4.130	4.150	4.150	4,532,927
2022-11-29	4.090	4.170	4.050	4.170	4.170	5,933,779
2022-11-28	4.050	4.090	3.980	4.060	4.060	5,391,801
2022-11-25	4.070	4.130	4.060	4.080	4.080	4,800,657
2022-11-24	4.170	4.190	4.070	4.090	4.090	5,643,900
2022-11-23	4.110	4.210	4.050	4.180	4.180	8,550,187
2022-11-22	4.160	4.180	4.080	4.090	4.090	5,065,294
2022-11-21	4.150	4.190	4.070	4.140	4.140	9,514,862
2022-11-18	4.250	4.360	4.150	4.190	4.190	19,125,516
2022-11-17	4.140	4.370	4.120	4.280	4.280	19,990,461
2022-11-16	4.000	4.240	3.990	4.180	4.180	15,695,333
2022-11-15	3.990	4.000	3.930	4.000	4.000	5,737,908
2022-11-14	3.980	3.990	3.920	3.940	3.940	5,001,894
2022-11-11	4.000	4.050	3.950	3.970	3.970	6,616,869
2022-11-10	3.930	3.950	3.890	3.940	3.940	3,834,760
2022-11-09	3.960	3.970	3.900	3.930	3.930	5,430,781
2022-11-08	3.970	4.000	3.910	3.950	3.950	4,521,496
2022-11-07	3.930	3.980	3.910	3.970	3.970	6,659,414
2022-11-04	3.810	3.970	3.810	3.960	3.960	8,440,491
2022-11-03	3.850	3.880	3.790	3.830	3.830	5,531,701

← NewerPage 16 of 21 · 1,212 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.