Beijing Bashi Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 4.580 | 4.610 | 4.490 | 4.550 | 4.550 | 10,598,988 |
| 2026-01-15 | 4.620 | 4.760 | 4.540 | 4.580 | 4.580 | 17,513,855 |
| 2026-01-14 | 4.520 | 4.630 | 4.510 | 4.600 | 4.600 | 18,688,862 |
| 2026-01-13 | 4.580 | 4.610 | 4.500 | 4.510 | 4.510 | 13,992,710 |
| 2026-01-12 | 4.470 | 4.590 | 4.470 | 4.590 | 4.590 | 14,594,699 |
| 2026-01-09 | 4.420 | 4.470 | 4.400 | 4.470 | 4.470 | 10,469,555 |
| 2026-01-08 | 4.380 | 4.440 | 4.360 | 4.430 | 4.430 | 7,816,762 |
| 2026-01-07 | 4.450 | 4.450 | 4.370 | 4.370 | 4.370 | 9,136,804 |
| 2026-01-06 | 4.380 | 4.460 | 4.380 | 4.440 | 4.440 | 12,724,604 |
| 2026-01-05 | 4.390 | 4.410 | 4.330 | 4.380 | 4.380 | 12,118,250 |
| 2025-12-31 | 4.390 | 4.440 | 4.290 | 4.390 | 4.390 | 10,070,700 |
| 2025-12-30 | 4.350 | 4.450 | 4.310 | 4.390 | 4.390 | 10,536,292 |
| 2025-12-29 | 4.360 | 4.380 | 4.310 | 4.350 | 4.350 | 7,829,678 |
| 2025-12-26 | 4.360 | 4.390 | 4.310 | 4.360 | 4.360 | 8,311,600 |
| 2025-12-25 | 4.350 | 4.380 | 4.330 | 4.360 | 4.360 | 5,888,500 |
| 2025-12-24 | 4.380 | 4.390 | 4.320 | 4.370 | 4.370 | 7,771,302 |
| 2025-12-23 | 4.400 | 4.410 | 4.310 | 4.340 | 4.340 | 6,973,700 |
| 2025-12-22 | 4.480 | 4.480 | 4.380 | 4.400 | 4.400 | 7,164,400 |
| 2025-12-19 | 4.360 | 4.470 | 4.320 | 4.460 | 4.460 | 9,258,297 |
| 2025-12-18 | 4.240 | 4.360 | 4.230 | 4.340 | 4.340 | 10,477,002 |
| 2025-12-17 | 4.300 | 4.320 | 4.180 | 4.250 | 4.250 | 12,109,300 |
| 2025-12-16 | 4.370 | 4.400 | 4.290 | 4.300 | 4.300 | 7,720,230 |
| 2025-12-15 | 4.300 | 4.360 | 4.270 | 4.350 | 4.350 | 8,592,691 |
| 2025-12-12 | 4.390 | 4.410 | 4.280 | 4.300 | 4.300 | 13,858,800 |
| 2025-12-11 | 4.600 | 4.600 | 4.370 | 4.370 | 4.370 | 14,969,900 |
| 2025-12-10 | 4.640 | 4.650 | 4.530 | 4.580 | 4.580 | 11,666,704 |
| 2025-12-09 | 4.640 | 4.680 | 4.570 | 4.630 | 4.630 | 8,315,400 |
| 2025-12-08 | 4.700 | 4.720 | 4.640 | 4.670 | 4.670 | 7,690,902 |
| 2025-12-05 | 4.630 | 4.690 | 4.560 | 4.690 | 4.690 | 8,722,000 |
| 2025-12-04 | 4.660 | 4.690 | 4.580 | 4.620 | 4.620 | 9,749,028 |
| 2025-12-03 | 4.750 | 4.790 | 4.650 | 4.690 | 4.690 | 15,014,200 |
| 2025-12-02 | 4.670 | 4.850 | 4.590 | 4.780 | 4.780 | 25,783,599 |
| 2025-12-01 | 4.650 | 4.730 | 4.640 | 4.640 | 4.640 | 11,466,692 |
| 2025-11-28 | 4.570 | 4.650 | 4.530 | 4.650 | 4.650 | 11,239,200 |
| 2025-11-27 | 4.570 | 4.640 | 4.510 | 4.570 | 4.570 | 11,549,880 |
| 2025-11-26 | 4.540 | 4.620 | 4.510 | 4.530 | 4.530 | 10,185,000 |
| 2025-11-25 | 4.520 | 4.570 | 4.490 | 4.530 | 4.530 | 9,205,300 |
| 2025-11-24 | 4.540 | 4.600 | 4.460 | 4.500 | 4.500 | 14,523,100 |
| 2025-11-21 | 4.780 | 4.820 | 4.490 | 4.500 | 4.500 | 21,550,606 |
| 2025-11-20 | 4.820 | 4.840 | 4.730 | 4.770 | 4.770 | 12,734,500 |
| 2025-11-19 | 5.010 | 5.030 | 4.760 | 4.790 | 4.790 | 19,012,752 |
| 2025-11-18 | 5.080 | 5.090 | 4.940 | 4.990 | 4.990 | 13,072,680 |
| 2025-11-17 | 5.030 | 5.080 | 5.000 | 5.080 | 5.080 | 10,217,862 |
| 2025-11-14 | 4.950 | 5.070 | 4.920 | 5.020 | 5.020 | 10,921,324 |
| 2025-11-13 | 4.950 | 4.980 | 4.920 | 4.960 | 4.960 | 7,571,302 |
| 2025-11-12 | 5.000 | 5.010 | 4.930 | 4.950 | 4.950 | 7,361,902 |
| 2025-11-11 | 5.020 | 5.030 | 4.960 | 5.000 | 5.000 | 8,676,798 |
| 2025-11-10 | 4.950 | 5.010 | 4.930 | 5.000 | 5.000 | 8,851,070 |
| 2025-11-07 | 4.970 | 5.020 | 4.930 | 4.960 | 4.960 | 10,391,460 |
| 2025-11-06 | 5.070 | 5.080 | 4.970 | 5.000 | 5.000 | 11,070,710 |
| 2025-11-05 | 4.890 | 5.090 | 4.850 | 5.060 | 5.060 | 20,009,802 |
| 2025-11-04 | 4.930 | 4.940 | 4.860 | 4.920 | 4.920 | 12,560,400 |
| 2025-11-03 | 4.870 | 4.960 | 4.850 | 4.950 | 4.950 | 14,774,000 |
| 2025-10-31 | 4.830 | 4.880 | 4.800 | 4.850 | 4.850 | 13,293,508 |
| 2025-10-30 | 4.810 | 4.880 | 4.790 | 4.810 | 4.810 | 10,691,794 |
| 2025-10-29 | 4.840 | 4.880 | 4.760 | 4.830 | 4.830 | 12,633,500 |
| 2025-10-28 | 4.800 | 4.870 | 4.760 | 4.840 | 4.840 | 12,163,798 |
| 2025-10-27 | 4.830 | 4.860 | 4.730 | 4.800 | 4.800 | 17,426,200 |
| 2025-10-24 | 4.870 | 4.920 | 4.810 | 4.820 | 4.820 | 15,772,968 |
| 2025-10-23 | 4.730 | 4.890 | 4.710 | 4.870 | 4.870 | 16,297,968 |
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.