Beijing Bashi Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 3.790 | 3.870 | 3.770 | 3.850 | 3.850 | 6,716,426 |
| 2022-11-01 | 3.700 | 3.810 | 3.680 | 3.800 | 3.800 | 5,742,447 |
| 2022-10-31 | 3.560 | 3.710 | 3.550 | 3.660 | 3.660 | 5,348,547 |
| 2022-10-28 | 3.720 | 3.720 | 3.520 | 3.550 | 3.550 | 6,244,130 |
| 2022-10-27 | 3.730 | 3.760 | 3.700 | 3.720 | 3.720 | 3,645,918 |
| 2022-10-26 | 3.660 | 3.750 | 3.650 | 3.710 | 3.710 | 4,336,092 |
| 2022-10-25 | 3.660 | 3.680 | 3.540 | 3.660 | 3.660 | 4,841,587 |
| 2022-10-24 | 3.800 | 3.820 | 3.620 | 3.650 | 3.650 | 6,672,900 |
| 2022-10-21 | 3.810 | 3.830 | 3.760 | 3.780 | 3.780 | 3,770,368 |
| 2022-10-20 | 3.830 | 3.860 | 3.760 | 3.790 | 3.790 | 5,247,300 |
| 2022-10-19 | 3.790 | 3.950 | 3.780 | 3.870 | 3.870 | 8,428,300 |
| 2022-10-18 | 3.770 | 3.890 | 3.720 | 3.820 | 3.820 | 9,527,394 |
| 2022-10-17 | 3.680 | 3.770 | 3.660 | 3.760 | 3.760 | 5,082,502 |
| 2022-10-14 | 3.670 | 3.730 | 3.670 | 3.680 | 3.680 | 5,306,168 |
| 2022-10-13 | 3.610 | 3.680 | 3.590 | 3.650 | 3.650 | 5,491,500 |
| 2022-10-12 | 3.580 | 3.640 | 3.500 | 3.630 | 3.630 | 4,510,760 |
| 2022-10-11 | 3.510 | 3.570 | 3.480 | 3.570 | 3.570 | 3,546,274 |
| 2022-10-10 | 3.620 | 3.620 | 3.490 | 3.540 | 3.540 | 5,218,801 |
| 2022-09-30 | 3.630 | 3.670 | 3.580 | 3.620 | 3.620 | 5,678,500 |
| 2022-09-29 | 3.720 | 3.750 | 3.610 | 3.650 | 3.650 | 5,217,618 |
| 2022-09-28 | 3.780 | 3.780 | 3.660 | 3.700 | 3.700 | 7,345,856 |
| 2022-09-27 | 3.750 | 3.810 | 3.700 | 3.810 | 3.810 | 6,190,497 |
| 2022-09-26 | 3.820 | 3.820 | 3.720 | 3.760 | 3.760 | 6,713,409 |
| 2022-09-23 | 3.890 | 3.920 | 3.780 | 3.810 | 3.810 | 9,075,500 |
| 2022-09-22 | 3.980 | 4.070 | 3.880 | 3.890 | 3.890 | 11,683,392 |
| 2022-09-21 | 4.030 | 4.070 | 3.930 | 4.070 | 4.070 | 7,265,703 |
| 2022-09-20 | 4.000 | 4.090 | 4.000 | 4.050 | 4.050 | 8,315,111 |
| 2022-09-19 | 4.020 | 4.040 | 3.930 | 4.000 | 4.000 | 8,532,231 |
| 2022-09-16 | 4.180 | 4.200 | 4.010 | 4.040 | 4.040 | 12,781,500 |
| 2022-09-15 | 4.400 | 4.420 | 4.140 | 4.180 | 4.180 | 20,415,359 |
| 2022-09-14 | 4.650 | 4.650 | 4.350 | 4.410 | 4.410 | 25,960,385 |
| 2022-09-13 | 4.640 | 4.740 | 4.580 | 4.710 | 4.710 | 13,634,409 |
| 2022-09-09 | 4.720 | 4.740 | 4.610 | 4.680 | 4.680 | 21,267,500 |
| 2022-09-08 | 4.830 | 5.030 | 4.610 | 4.770 | 4.770 | 37,234,522 |
| 2022-09-07 | 4.930 | 4.980 | 4.790 | 4.880 | 4.880 | 36,253,627 |
| 2022-09-06 | 4.690 | 5.190 | 4.550 | 5.000 | 5.000 | 53,189,120 |
| 2022-09-05 | 4.640 | 4.830 | 4.560 | 4.720 | 4.720 | 29,607,563 |
| 2022-09-02 | 4.510 | 4.900 | 4.450 | 4.640 | 4.640 | 35,125,852 |
| 2022-09-01 | 4.640 | 4.670 | 4.400 | 4.510 | 4.510 | 27,970,169 |
| 2022-08-31 | 4.570 | 4.960 | 4.550 | 4.670 | 4.670 | 50,450,785 |
| 2022-08-30 | 4.690 | 4.730 | 4.530 | 4.590 | 4.590 | 23,304,670 |
| 2022-08-29 | 4.400 | 4.950 | 4.380 | 4.710 | 4.710 | 41,092,020 |
| 2022-08-26 | 4.280 | 4.600 | 4.250 | 4.500 | 4.500 | 25,959,329 |
| 2022-08-25 | 4.370 | 4.380 | 4.180 | 4.320 | 4.320 | 12,779,017 |
| 2022-08-24 | 4.510 | 4.540 | 4.290 | 4.350 | 4.350 | 19,934,597 |
| 2022-08-23 | 4.320 | 4.550 | 4.310 | 4.510 | 4.510 | 20,921,006 |
| 2022-08-22 | 4.340 | 4.410 | 4.290 | 4.370 | 4.370 | 8,319,343 |
| 2022-08-19 | 4.370 | 4.450 | 4.310 | 4.320 | 4.320 | 10,728,900 |
| 2022-08-18 | 4.400 | 4.450 | 4.360 | 4.380 | 4.380 | 9,011,514 |
| 2022-08-17 | 4.460 | 4.480 | 4.370 | 4.400 | 4.400 | 8,432,200 |
| 2022-08-16 | 4.410 | 4.510 | 4.360 | 4.450 | 4.450 | 13,273,483 |
| 2022-08-15 | 4.400 | 4.460 | 4.330 | 4.400 | 4.400 | 13,699,729 |
| 2022-08-12 | 4.410 | 4.460 | 4.360 | 4.400 | 4.400 | 22,326,193 |
| 2022-08-11 | 4.150 | 4.530 | 4.100 | 4.410 | 4.410 | 41,007,428 |
| 2022-08-10 | 4.040 | 4.120 | 3.950 | 4.120 | 4.120 | 10,109,467 |
| 2022-08-09 | 4.140 | 4.170 | 4.030 | 4.040 | 4.040 | 12,961,767 |
| 2022-08-08 | 4.170 | 4.210 | 4.140 | 4.210 | 4.130 | 9,637,210 |
| 2022-08-05 | 4.220 | 4.320 | 4.120 | 4.200 | 4.120 | 12,501,800 |
| 2022-08-04 | 4.160 | 4.270 | 4.120 | 4.250 | 4.169 | 8,701,300 |
| 2022-08-03 | 4.170 | 4.400 | 4.120 | 4.130 | 4.052 | 15,023,702 |
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.