Beijing Bashi Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 3.290 | 3.370 | 3.280 | 3.350 | 3.286 | 4,901,058 |
| 2022-05-06 | 3.300 | 3.340 | 3.240 | 3.300 | 3.237 | 4,227,960 |
| 2022-05-05 | 3.300 | 3.380 | 3.250 | 3.350 | 3.286 | 7,159,121 |
| 2022-04-29 | 3.230 | 3.350 | 3.220 | 3.300 | 3.237 | 8,740,941 |
| 2022-04-28 | 3.400 | 3.430 | 3.130 | 3.210 | 3.149 | 13,264,865 |
| 2022-04-27 | 3.310 | 3.480 | 3.280 | 3.470 | 3.404 | 6,677,317 |
| 2022-04-26 | 3.550 | 3.590 | 3.350 | 3.390 | 3.326 | 7,896,089 |
| 2022-04-25 | 3.830 | 3.880 | 3.530 | 3.550 | 3.483 | 9,924,030 |
| 2022-04-22 | 3.950 | 3.960 | 3.840 | 3.880 | 3.806 | 5,818,784 |
| 2022-04-21 | 4.020 | 4.100 | 3.920 | 3.940 | 3.865 | 7,172,500 |
| 2022-04-20 | 4.070 | 4.140 | 4.030 | 4.060 | 3.983 | 6,320,081 |
| 2022-04-19 | 4.000 | 4.080 | 3.960 | 4.080 | 4.003 | 6,541,124 |
| 2022-04-18 | 3.930 | 4.000 | 3.880 | 3.990 | 3.914 | 5,845,072 |
| 2022-04-15 | 4.030 | 4.040 | 3.950 | 3.950 | 3.875 | 7,000,711 |
| 2022-04-14 | 4.060 | 4.100 | 4.020 | 4.050 | 3.973 | 5,223,372 |
| 2022-04-13 | 4.130 | 4.130 | 4.040 | 4.050 | 3.973 | 5,817,100 |
| 2022-04-12 | 4.040 | 4.140 | 4.010 | 4.130 | 4.052 | 7,981,100 |
| 2022-04-11 | 4.030 | 4.130 | 4.020 | 4.060 | 3.983 | 7,416,702 |
| 2022-04-08 | 4.100 | 4.140 | 4.020 | 4.070 | 3.993 | 8,657,300 |
| 2022-04-07 | 4.200 | 4.200 | 4.100 | 4.110 | 4.032 | 8,119,100 |
| 2022-04-06 | 4.050 | 4.210 | 4.050 | 4.200 | 4.120 | 12,957,523 |
| 2022-04-01 | 3.960 | 4.080 | 3.960 | 4.050 | 3.973 | 8,717,806 |
| 2022-03-31 | 3.940 | 4.010 | 3.930 | 3.990 | 3.914 | 5,298,524 |
| 2022-03-30 | 3.890 | 3.970 | 3.870 | 3.960 | 3.885 | 7,836,718 |
| 2022-03-29 | 3.920 | 3.960 | 3.850 | 3.880 | 3.806 | 8,274,304 |
| 2022-03-28 | 3.910 | 3.980 | 3.860 | 3.920 | 3.846 | 5,138,604 |
| 2022-03-25 | 3.910 | 3.990 | 3.890 | 3.910 | 3.836 | 6,689,400 |
| 2022-03-24 | 3.970 | 4.000 | 3.890 | 3.900 | 3.826 | 7,214,399 |
| 2022-03-23 | 4.020 | 4.040 | 3.960 | 4.000 | 3.924 | 5,308,771 |
| 2022-03-22 | 3.920 | 4.050 | 3.910 | 4.010 | 3.934 | 10,125,342 |
| 2022-03-21 | 3.940 | 3.950 | 3.880 | 3.940 | 3.865 | 7,134,907 |
| 2022-03-18 | 3.880 | 3.990 | 3.810 | 3.950 | 3.875 | 10,767,506 |
| 2022-03-17 | 3.910 | 3.950 | 3.870 | 3.880 | 3.806 | 10,485,836 |
| 2022-03-16 | 3.840 | 3.920 | 3.710 | 3.880 | 3.806 | 10,350,187 |
| 2022-03-15 | 3.950 | 3.980 | 3.780 | 3.790 | 3.718 | 8,683,747 |
| 2022-03-14 | 4.050 | 4.060 | 3.950 | 3.950 | 3.875 | 5,806,002 |
| 2022-03-11 | 3.970 | 4.070 | 3.880 | 4.050 | 3.973 | 7,416,348 |
| 2022-03-10 | 3.960 | 4.060 | 3.960 | 3.970 | 3.895 | 8,994,806 |
| 2022-03-09 | 4.070 | 4.120 | 3.760 | 3.910 | 3.836 | 11,572,100 |
| 2022-03-08 | 4.160 | 4.180 | 4.030 | 4.050 | 3.973 | 8,103,141 |
| 2022-03-07 | 4.160 | 4.190 | 4.110 | 4.160 | 4.081 | 5,456,300 |
| 2022-03-04 | 4.210 | 4.230 | 4.150 | 4.180 | 4.101 | 5,472,322 |
| 2022-03-03 | 4.270 | 4.290 | 4.190 | 4.220 | 4.140 | 9,888,804 |
| 2022-03-02 | 4.150 | 4.330 | 4.140 | 4.250 | 4.169 | 10,254,637 |
| 2022-03-01 | 4.120 | 4.180 | 4.090 | 4.180 | 4.101 | 7,687,692 |
| 2022-02-28 | 4.140 | 4.150 | 4.030 | 4.090 | 4.012 | 6,720,320 |
| 2022-02-25 | 4.100 | 4.190 | 4.100 | 4.130 | 4.052 | 9,849,724 |
| 2022-02-24 | 4.220 | 4.280 | 4.020 | 4.080 | 4.003 | 15,061,755 |
| 2022-02-23 | 4.230 | 4.280 | 4.200 | 4.230 | 4.150 | 6,882,279 |
| 2022-02-22 | 4.280 | 4.300 | 4.160 | 4.180 | 4.101 | 9,619,502 |
| 2022-02-21 | 4.240 | 4.320 | 4.200 | 4.310 | 4.228 | 10,876,459 |
| 2022-02-18 | 4.160 | 4.250 | 4.110 | 4.250 | 4.169 | 8,317,000 |
| 2022-02-17 | 4.240 | 4.250 | 4.150 | 4.170 | 4.091 | 9,931,559 |
| 2022-02-16 | 4.200 | 4.290 | 4.190 | 4.260 | 4.179 | 8,579,048 |
| 2022-02-15 | 4.290 | 4.330 | 4.160 | 4.180 | 4.101 | 11,105,577 |
| 2022-02-14 | 4.200 | 4.320 | 4.150 | 4.250 | 4.169 | 9,730,116 |
| 2022-02-11 | 4.360 | 4.380 | 4.220 | 4.240 | 4.159 | 10,695,400 |
| 2022-02-10 | 4.430 | 4.440 | 4.320 | 4.370 | 4.287 | 8,587,200 |
| 2022-02-09 | 4.390 | 4.480 | 4.340 | 4.400 | 4.316 | 10,705,766 |
| 2022-02-08 | 4.240 | 4.370 | 4.180 | 4.360 | 4.277 | 13,434,048 |
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.