Beijing Bashi Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 4.380 | 4.390 | 4.080 | 4.140 | 4.061 | 18,669,000 |
| 2022-08-01 | 4.380 | 4.570 | 4.340 | 4.440 | 4.356 | 19,175,748 |
| 2022-07-29 | 4.340 | 4.470 | 4.310 | 4.340 | 4.258 | 12,987,789 |
| 2022-07-28 | 4.400 | 4.550 | 4.340 | 4.360 | 4.277 | 16,836,769 |
| 2022-07-27 | 4.400 | 4.430 | 4.340 | 4.400 | 4.316 | 10,831,863 |
| 2022-07-26 | 4.510 | 4.530 | 4.360 | 4.410 | 4.326 | 15,821,052 |
| 2022-07-25 | 4.520 | 4.650 | 4.430 | 4.490 | 4.405 | 26,189,196 |
| 2022-07-22 | 4.310 | 4.600 | 4.280 | 4.530 | 4.444 | 36,613,026 |
| 2022-07-21 | 4.290 | 4.370 | 4.250 | 4.300 | 4.218 | 16,694,410 |
| 2022-07-20 | 4.210 | 4.290 | 4.150 | 4.280 | 4.199 | 16,483,839 |
| 2022-07-19 | 4.130 | 4.250 | 4.080 | 4.200 | 4.120 | 24,826,658 |
| 2022-07-18 | 3.730 | 4.100 | 3.720 | 4.100 | 4.022 | 23,738,026 |
| 2022-07-15 | 3.950 | 3.970 | 3.730 | 3.730 | 3.659 | 16,658,471 |
| 2022-07-14 | 4.040 | 4.060 | 3.980 | 3.980 | 3.904 | 6,203,167 |
| 2022-07-13 | 4.000 | 4.070 | 4.000 | 4.050 | 3.973 | 6,128,048 |
| 2022-07-12 | 4.070 | 4.100 | 4.000 | 4.020 | 3.944 | 7,705,500 |
| 2022-07-11 | 4.130 | 4.140 | 4.030 | 4.070 | 3.993 | 9,083,900 |
| 2022-07-08 | 4.260 | 4.310 | 4.140 | 4.160 | 4.081 | 12,963,866 |
| 2022-07-07 | 3.990 | 4.300 | 3.990 | 4.260 | 4.179 | 21,188,720 |
| 2022-07-06 | 4.050 | 4.060 | 3.960 | 3.980 | 3.904 | 6,453,948 |
| 2022-07-05 | 4.140 | 4.150 | 4.000 | 4.050 | 3.973 | 8,650,400 |
| 2022-07-04 | 4.050 | 4.160 | 4.050 | 4.140 | 4.061 | 6,891,407 |
| 2022-07-01 | 4.080 | 4.210 | 4.040 | 4.100 | 4.022 | 10,013,019 |
| 2022-06-30 | 4.160 | 4.220 | 4.110 | 4.110 | 4.032 | 12,886,483 |
| 2022-06-29 | 4.360 | 4.410 | 4.150 | 4.160 | 4.081 | 18,213,044 |
| 2022-06-28 | 4.250 | 4.500 | 4.220 | 4.370 | 4.287 | 27,511,547 |
| 2022-06-27 | 4.310 | 4.340 | 4.170 | 4.240 | 4.159 | 15,158,075 |
| 2022-06-24 | 4.200 | 4.230 | 4.120 | 4.230 | 4.150 | 16,305,106 |
| 2022-06-23 | 4.040 | 4.220 | 4.010 | 4.200 | 4.120 | 22,122,075 |
| 2022-06-22 | 4.160 | 4.190 | 4.030 | 4.040 | 3.963 | 14,361,471 |
| 2022-06-21 | 4.220 | 4.260 | 4.080 | 4.100 | 4.022 | 20,212,744 |
| 2022-06-20 | 4.210 | 4.280 | 4.110 | 4.220 | 4.140 | 17,706,688 |
| 2022-06-17 | 4.380 | 4.390 | 4.160 | 4.240 | 4.159 | 32,870,765 |
| 2022-06-16 | 4.250 | 4.650 | 4.180 | 4.440 | 4.356 | 41,752,744 |
| 2022-06-15 | 4.290 | 4.320 | 4.180 | 4.230 | 4.150 | 23,607,750 |
| 2022-06-14 | 4.180 | 4.340 | 4.150 | 4.280 | 4.199 | 35,201,496 |
| 2022-06-13 | 4.260 | 4.500 | 4.140 | 4.350 | 4.267 | 71,322,787 |
| 2022-06-10 | 3.880 | 4.260 | 3.860 | 4.260 | 4.179 | 36,918,944 |
| 2022-06-09 | 3.950 | 4.020 | 3.860 | 3.870 | 3.797 | 11,893,300 |
| 2022-06-08 | 3.980 | 4.050 | 3.820 | 4.000 | 3.924 | 21,640,300 |
| 2022-06-07 | 4.090 | 4.130 | 3.900 | 3.930 | 3.855 | 29,940,892 |
| 2022-06-06 | 4.140 | 4.350 | 4.060 | 4.130 | 4.052 | 36,973,413 |
| 2022-06-02 | 4.340 | 4.390 | 4.100 | 4.150 | 4.071 | 57,237,356 |
| 2022-06-01 | 3.980 | 4.350 | 3.980 | 4.350 | 4.267 | 26,266,982 |
| 2022-05-31 | 3.980 | 4.100 | 3.930 | 3.950 | 3.875 | 19,783,230 |
| 2022-05-30 | 4.060 | 4.070 | 3.910 | 4.000 | 3.924 | 24,083,687 |
| 2022-05-27 | 3.840 | 4.120 | 3.830 | 4.040 | 3.963 | 39,123,429 |
| 2022-05-26 | 3.750 | 4.060 | 3.730 | 3.950 | 3.875 | 35,750,422 |
| 2022-05-25 | 3.630 | 3.950 | 3.620 | 3.790 | 3.718 | 29,280,795 |
| 2022-05-24 | 3.690 | 3.750 | 3.590 | 3.590 | 3.522 | 12,449,688 |
| 2022-05-23 | 3.560 | 3.660 | 3.560 | 3.650 | 3.581 | 8,004,789 |
| 2022-05-20 | 3.480 | 3.640 | 3.480 | 3.570 | 3.502 | 7,526,567 |
| 2022-05-19 | 3.430 | 3.520 | 3.410 | 3.480 | 3.414 | 3,572,969 |
| 2022-05-18 | 3.430 | 3.510 | 3.400 | 3.480 | 3.414 | 5,463,902 |
| 2022-05-17 | 3.460 | 3.460 | 3.380 | 3.400 | 3.335 | 4,186,386 |
| 2022-05-16 | 3.460 | 3.500 | 3.420 | 3.460 | 3.394 | 5,681,465 |
| 2022-05-13 | 3.380 | 3.460 | 3.340 | 3.450 | 3.384 | 7,026,845 |
| 2022-05-12 | 3.370 | 3.420 | 3.300 | 3.380 | 3.316 | 5,788,900 |
| 2022-05-11 | 3.360 | 3.430 | 3.330 | 3.350 | 3.286 | 6,441,102 |
| 2022-05-10 | 3.310 | 3.390 | 3.280 | 3.370 | 3.306 | 6,005,400 |
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.