Beijing Bashi Media Co Ltd historical data

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

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

← NewerPage 2 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.