Beijing Bashi Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	4.330	4.330	4.200	4.220	4.140	11,250,305
2022-01-28	4.350	4.360	4.210	4.210	4.130	10,097,700
2022-01-27	4.400	4.410	4.230	4.260	4.179	12,917,064
2022-01-26	4.270	4.420	4.230	4.400	4.316	16,332,469
2022-01-25	4.460	4.540	4.230	4.240	4.159	17,069,583
2022-01-24	4.600	4.890	4.510	4.520	4.434	20,250,358
2022-01-21	4.670	4.720	4.540	4.560	4.473	15,024,864
2022-01-20	4.800	4.870	4.650	4.690	4.601	24,393,718
2022-01-19	4.730	5.080	4.730	4.880	4.787	37,450,437
2022-01-18	4.790	4.860	4.650	4.720	4.630	31,014,901
2022-01-17	4.780	4.840	4.610	4.830	4.738	38,831,487
2022-01-14	5.010	5.180	4.780	4.830	4.738	71,339,826
2022-01-13	4.480	4.960	4.460	4.960	4.866	35,552,350
2022-01-12	4.320	4.530	4.300	4.510	4.424	24,769,213
2022-01-11	4.450	4.470	4.250	4.290	4.209	18,456,348
2022-01-10	4.510	4.510	4.360	4.450	4.365	11,874,700
2022-01-07	4.770	4.770	4.470	4.510	4.424	16,382,130
2022-01-06	4.550	4.780	4.550	4.700	4.611	15,547,301
2022-01-05	4.610	4.680	4.470	4.600	4.513	13,860,572
2022-01-04	4.460	4.660	4.450	4.610	4.522	15,517,397
2021-12-31	4.480	4.530	4.430	4.460	4.375	10,574,500
2021-12-30	4.330	4.530	4.330	4.460	4.375	13,581,043
2021-12-29	4.320	4.410	4.290	4.330	4.248	9,261,102
2021-12-28	4.350	4.380	4.230	4.320	4.238	10,865,730
2021-12-27	4.390	4.430	4.280	4.330	4.248	12,035,662
2021-12-24	4.620	4.640	4.380	4.380	4.297	19,249,316
2021-12-23	4.760	4.800	4.540	4.590	4.503	23,362,172
2021-12-22	4.610	4.870	4.580	4.750	4.660	33,181,441
2021-12-21	4.460	4.670	4.300	4.600	4.513	32,567,026
2021-12-20	4.490	4.870	4.480	4.570	4.483	45,679,119
2021-12-17	4.380	4.600	4.330	4.430	4.346	19,573,488
2021-12-16	4.370	4.420	4.290	4.370	4.287	12,661,917
2021-12-15	4.330	4.490	4.280	4.380	4.297	23,322,159
2021-12-14	4.200	4.290	4.130	4.250	4.169	19,185,199
2021-12-13	4.000	4.270	3.990	4.210	4.130	21,415,418
2021-12-10	3.960	4.020	3.940	4.010	3.934	7,773,394
2021-12-09	3.950	4.010	3.930	3.960	3.885	7,126,984
2021-12-08	3.880	3.970	3.870	3.950	3.875	7,133,810
2021-12-07	3.970	3.980	3.860	3.890	3.816	10,527,316
2021-12-06	4.030	4.050	3.930	3.950	3.875	7,250,200
2021-12-03	4.020	4.080	3.980	4.030	3.953	6,224,200
2021-12-02	4.050	4.060	3.970	4.000	3.924	6,674,500
2021-12-01	4.020	4.070	3.960	4.060	3.983	7,302,300
2021-11-30	4.030	4.070	3.960	4.000	3.924	8,157,300
2021-11-29	4.100	4.120	4.010	4.040	3.963	8,620,267
2021-11-26	4.200	4.210	4.120	4.160	4.081	9,411,586
2021-11-25	4.250	4.420	4.200	4.220	4.140	15,176,700
2021-11-24	4.230	4.270	4.160	4.240	4.159	6,601,000
2021-11-23	4.240	4.320	4.200	4.220	4.140	9,788,476
2021-11-22	4.140	4.320	4.090	4.280	4.199	15,345,413
2021-11-19	4.190	4.260	4.120	4.130	4.052	9,280,074
2021-11-18	4.230	4.290	4.150	4.170	4.091	11,695,580
2021-11-17	4.270	4.330	4.230	4.270	4.189	10,909,405
2021-11-16	4.300	4.390	4.230	4.240	4.159	10,209,862
2021-11-15	4.360	4.440	4.250	4.280	4.199	12,940,256
2021-11-12	4.330	4.500	4.300	4.350	4.267	14,326,514
2021-11-11	4.470	4.500	4.330	4.350	4.267	15,203,715
2021-11-10	4.540	4.540	4.360	4.470	4.385	14,286,985
2021-11-09	4.370	4.580	4.340	4.530	4.444	20,961,223
2021-11-08	4.250	4.340	4.240	4.300	4.218	15,918,337

← NewerPage 20 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.