Beijing Bashi Media Co Ltd historical data

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

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

← NewerPage 4 of 21 · 1,216 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.