Beijing Bashi Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	4.070	4.110	4.010	4.050	4.050	8,450,786
2026-04-20	4.000	4.090	3.960	4.070	4.070	10,330,700
2026-04-17	4.110	4.110	3.980	4.010	4.010	10,680,900
2026-04-16	4.030	4.160	4.000	4.110	4.110	10,164,500
2026-04-15	4.110	4.120	4.000	4.030	4.030	8,676,000
2026-04-14	4.140	4.190	4.070	4.100	4.100	10,583,548
2026-04-13	4.010	4.130	3.990	4.120	4.120	10,797,500
2026-04-10	4.030	4.080	4.000	4.040	4.040	8,485,980
2026-04-09	4.090	4.100	4.000	4.010	4.010	7,833,202
2026-04-08	4.050	4.100	4.040	4.090	4.090	7,038,782
2026-04-07	3.880	4.010	3.860	4.000	4.000	8,943,602
2026-04-03	4.030	4.050	3.860	3.890	3.890	7,825,600
2026-04-02	4.080	4.100	4.000	4.030	4.030	7,144,382
2026-04-01	4.170	4.170	4.040	4.080	4.080	10,161,500
2026-03-31	4.120	4.190	4.080	4.090	4.090	6,708,700
2026-03-30	4.060	4.180	4.010	4.120	4.120	12,294,700
2026-03-27	3.940	4.070	3.940	4.060	4.060	7,138,200
2026-03-26	4.030	4.100	3.970	3.990	3.990	8,602,200
2026-03-25	3.980	4.060	3.940	4.030	4.030	9,220,564
2026-03-24	3.860	3.970	3.790	3.970	3.970	15,285,616
2026-03-23	3.920	3.930	3.720	3.760	3.760	15,209,600
2026-03-20	4.110	4.140	3.950	3.960	3.960	10,317,336
2026-03-19	4.170	4.200	4.080	4.100	4.100	9,530,885
2026-03-18	4.200	4.210	4.130	4.180	4.180	7,234,200
2026-03-17	4.260	4.300	4.180	4.200	4.200	8,882,900
2026-03-16	4.200	4.280	4.200	4.250	4.250	7,301,385
2026-03-13	4.220	4.290	4.200	4.210	4.210	7,842,985
2026-03-12	4.270	4.310	4.230	4.230	4.230	8,844,185
2026-03-11	4.300	4.310	4.240	4.280	4.280	7,603,100
2026-03-10	4.300	4.320	4.280	4.300	4.300	7,112,000
2026-03-09	4.290	4.290	4.200	4.270	4.270	11,621,300
2026-03-06	4.200	4.300	4.190	4.300	4.300	10,652,240
2026-03-05	4.200	4.260	4.180	4.200	4.200	9,925,575
2026-03-04	4.170	4.210	4.110	4.150	4.150	11,551,043
2026-03-03	4.330	4.350	4.190	4.200	4.200	14,335,824
2026-03-02	4.400	4.420	4.270	4.300	4.300	12,928,398
2026-02-27	4.470	4.480	4.420	4.440	4.440	7,504,278
2026-02-26	4.530	4.560	4.450	4.480	4.480	9,715,629
2026-02-25	4.520	4.590	4.510	4.540	4.540	10,947,300
2026-02-24	4.490	4.540	4.480	4.510	4.510	7,886,946
2026-02-13	4.470	4.520	4.450	4.480	4.480	13,147,142
2026-02-12	4.570	4.600	4.420	4.480	4.480	25,931,853
2026-02-11	4.690	4.690	4.570	4.570	4.570	19,946,799
2026-02-10	4.660	4.750	4.620	4.700	4.700	21,583,005
2026-02-09	4.630	4.670	4.610	4.660	4.660	10,715,600
2026-02-06	4.650	4.670	4.600	4.630	4.630	10,144,002
2026-02-05	4.670	4.700	4.620	4.660	4.660	9,699,100
2026-02-04	4.560	4.670	4.550	4.670	4.670	14,006,300
2026-02-03	4.600	4.680	4.570	4.580	4.580	10,913,429
2026-02-02	4.560	4.630	4.530	4.560	4.560	12,596,200
2026-01-30	4.560	4.640	4.510	4.570	4.570	11,717,777
2026-01-29	4.580	4.660	4.530	4.570	4.570	10,277,700
2026-01-28	4.560	4.620	4.520	4.590	4.590	10,986,300
2026-01-27	4.630	4.630	4.480	4.570	4.570	10,979,843
2026-01-26	4.660	4.670	4.550	4.640	4.640	14,167,683
2026-01-23	4.600	4.670	4.560	4.660	4.660	11,164,900
2026-01-22	4.550	4.600	4.520	4.600	4.600	8,624,302
2026-01-21	4.550	4.570	4.480	4.550	4.550	8,955,400
2026-01-20	4.560	4.590	4.520	4.560	4.560	11,398,280
2026-01-19	4.540	4.600	4.500	4.570	4.570	9,172,290

← NewerPage 3 of 5 · 243 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.