Beijing Bashi Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 3.240 | 3.310 | 3.100 | 3.170 | 3.170 | 14,557,300 |
| 2026-07-17 | 3.320 | 3.390 | 3.210 | 3.230 | 3.230 | 12,792,500 |
| 2026-07-16 | 3.280 | 3.340 | 3.230 | 3.320 | 3.320 | 8,675,399 |
| 2026-07-15 | 3.180 | 3.290 | 3.160 | 3.280 | 3.280 | 8,765,200 |
| 2026-07-14 | 3.170 | 3.240 | 3.140 | 3.210 | 3.210 | 10,788,504 |
| 2026-07-13 | 3.230 | 3.260 | 3.150 | 3.200 | 3.200 | 6,293,300 |
| 2026-07-10 | 3.160 | 3.300 | 3.100 | 3.250 | 3.250 | 9,858,528 |
| 2026-07-09 | 3.150 | 3.200 | 3.100 | 3.160 | 3.160 | 6,563,000 |
| 2026-07-08 | 3.170 | 3.180 | 3.070 | 3.170 | 3.170 | 6,349,800 |
| 2026-07-07 | 3.240 | 3.250 | 3.120 | 3.170 | 3.170 | 5,415,739 |
| 2026-07-06 | 3.280 | 3.300 | 3.210 | 3.240 | 3.240 | 6,263,902 |
| 2026-07-03 | 3.230 | 3.290 | 3.180 | 3.280 | 3.280 | 8,169,563 |
| 2026-07-02 | 3.240 | 3.300 | 3.180 | 3.200 | 3.200 | 7,750,002 |
| 2026-07-01 | 3.150 | 3.270 | 3.090 | 3.210 | 3.210 | 11,259,424 |
| 2026-06-30 | 3.150 | 3.180 | 3.070 | 3.120 | 3.120 | 8,417,606 |
| 2026-06-29 | 3.170 | 3.170 | 3.020 | 3.160 | 3.160 | 8,977,880 |
| 2026-06-26 | 3.200 | 3.220 | 3.100 | 3.190 | 3.190 | 6,915,900 |
| 2026-06-25 | 3.300 | 3.310 | 3.180 | 3.220 | 3.220 | 7,222,687 |
| 2026-06-24 | 3.390 | 3.400 | 3.250 | 3.300 | 3.300 | 9,075,422 |
| 2026-06-23 | 3.320 | 3.440 | 3.300 | 3.390 | 3.390 | 8,762,912 |
| 2026-06-22 | 3.330 | 3.340 | 3.200 | 3.340 | 3.340 | 10,175,332 |
| 2026-06-18 | 3.340 | 3.350 | 3.240 | 3.330 | 3.330 | 7,232,544 |
| 2026-06-17 | 3.420 | 3.440 | 3.310 | 3.340 | 3.340 | 8,992,080 |
| 2026-06-16 | 3.480 | 3.480 | 3.350 | 3.450 | 3.450 | 9,974,256 |
| 2026-06-15 | 3.550 | 3.590 | 3.420 | 3.480 | 3.480 | 10,839,952 |
| 2026-06-12 | 3.460 | 3.550 | 3.400 | 3.500 | 3.500 | 11,062,900 |
| 2026-06-11 | 3.510 | 3.530 | 3.380 | 3.450 | 3.450 | 9,712,300 |
| 2026-06-10 | 3.530 | 3.550 | 3.450 | 3.520 | 3.520 | 6,126,800 |
| 2026-06-09 | 3.560 | 3.590 | 3.460 | 3.540 | 3.540 | 7,415,900 |
| 2026-06-08 | 3.580 | 3.660 | 3.450 | 3.540 | 3.540 | 10,031,002 |
| 2026-06-05 | 3.570 | 3.670 | 3.530 | 3.630 | 3.630 | 8,860,665 |
| 2026-06-04 | 3.630 | 3.690 | 3.520 | 3.570 | 3.570 | 8,430,564 |
| 2026-06-03 | 3.720 | 3.750 | 3.620 | 3.650 | 3.650 | 9,181,740 |
| 2026-06-02 | 3.830 | 3.870 | 3.680 | 3.730 | 3.730 | 9,990,415 |
| 2026-06-01 | 3.640 | 3.860 | 3.610 | 3.840 | 3.840 | 12,775,000 |
| 2026-05-29 | 3.740 | 3.760 | 3.630 | 3.660 | 3.660 | 9,084,783 |
| 2026-05-28 | 3.700 | 3.810 | 3.680 | 3.740 | 3.740 | 9,426,064 |
| 2026-05-27 | 3.830 | 3.830 | 3.690 | 3.730 | 3.730 | 10,797,483 |
| 2026-05-26 | 3.920 | 3.920 | 3.790 | 3.830 | 3.830 | 15,641,283 |
| 2026-05-25 | 3.940 | 3.970 | 3.880 | 3.930 | 3.930 | 11,054,500 |
| 2026-05-22 | 3.950 | 3.970 | 3.830 | 3.940 | 3.940 | 16,434,417 |
| 2026-05-21 | 4.130 | 4.200 | 3.900 | 3.910 | 3.910 | 22,487,800 |
| 2026-05-20 | 4.260 | 4.270 | 4.100 | 4.170 | 4.170 | 21,142,002 |
| 2026-05-19 | 4.200 | 4.280 | 4.200 | 4.230 | 4.230 | 25,158,502 |
| 2026-05-18 | 4.320 | 4.320 | 4.180 | 4.230 | 4.230 | 46,629,508 |
| 2026-05-15 | 3.960 | 4.360 | 3.960 | 4.360 | 4.360 | 51,335,142 |
| 2026-05-14 | 4.030 | 4.050 | 3.930 | 3.960 | 3.960 | 9,800,977 |
| 2026-05-13 | 3.970 | 4.050 | 3.960 | 4.030 | 4.030 | 8,229,910 |
| 2026-05-12 | 4.100 | 4.100 | 3.960 | 3.980 | 3.980 | 10,964,000 |
| 2026-05-11 | 4.130 | 4.150 | 4.050 | 4.100 | 4.100 | 10,781,170 |
| 2026-05-08 | 4.110 | 4.170 | 4.080 | 4.130 | 4.130 | 9,103,870 |
| 2026-05-07 | 4.180 | 4.180 | 4.090 | 4.100 | 4.100 | 10,260,600 |
| 2026-05-06 | 4.190 | 4.210 | 4.140 | 4.170 | 4.170 | 11,146,104 |
| 2026-04-30 | 4.150 | 4.230 | 4.120 | 4.150 | 4.150 | 10,751,200 |
| 2026-04-29 | 4.050 | 4.190 | 4.040 | 4.150 | 4.150 | 13,168,200 |
| 2026-04-28 | 4.050 | 4.120 | 4.000 | 4.050 | 4.050 | 9,423,122 |
| 2026-04-27 | 4.050 | 4.110 | 3.970 | 4.070 | 4.070 | 11,305,900 |
| 2026-04-24 | 4.000 | 4.080 | 3.970 | 4.070 | 4.070 | 9,244,586 |
| 2026-04-23 | 4.050 | 4.060 | 3.960 | 4.010 | 4.010 | 8,563,400 |
| 2026-04-22 | 4.080 | 4.080 | 3.990 | 4.060 | 4.060 | 9,224,000 |
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.