Beijing Bashi Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	4.710	4.790	4.650	4.750	4.750	17,737,500
2025-10-21	4.600	4.800	4.570	4.790	4.790	22,692,662
2025-10-20	4.550	4.600	4.530	4.580	4.580	14,560,284
2025-10-17	4.530	4.610	4.500	4.510	4.510	13,366,300
2025-10-16	4.500	4.620	4.470	4.570	4.570	25,036,968
2025-10-15	4.440	4.520	4.440	4.490	4.490	7,962,250
2025-10-14	4.480	4.520	4.430	4.450	4.450	10,986,200
2025-10-13	4.420	4.470	4.300	4.460	4.460	13,295,000
2025-10-10	4.450	4.560	4.450	4.500	4.500	17,492,128
2025-10-09	4.490	4.520	4.420	4.450	4.450	13,029,100
2025-09-30	4.540	4.540	4.480	4.480	4.480	10,705,700
2025-09-29	4.600	4.610	4.420	4.520	4.520	16,326,802
2025-09-26	4.530	4.640	4.490	4.580	4.580	14,747,300
2025-09-25	4.620	4.660	4.520	4.540	4.540	16,892,302
2025-09-24	4.670	4.690	4.610	4.630	4.630	13,005,500
2025-09-23	4.770	4.770	4.560	4.680	4.680	20,585,800
2025-09-22	4.830	4.840	4.710	4.760	4.760	24,465,000
2025-09-19	4.930	5.060	4.780	4.850	4.850	44,720,600
2025-09-18	4.950	5.400	4.910	5.020	5.020	66,510,123
2025-09-17	4.900	4.940	4.840	4.910	4.910	13,168,764
2025-09-16	4.880	4.910	4.830	4.890	4.890	12,513,980
2025-09-15	4.830	4.880	4.760	4.880	4.880	14,710,980
2025-09-12	4.800	4.850	4.740	4.820	4.820	13,992,562
2025-09-11	4.780	4.810	4.730	4.800	4.800	16,323,600
2025-09-10	4.730	4.860	4.690	4.790	4.790	20,679,053
2025-09-09	4.740	4.740	4.670	4.710	4.710	10,749,100
2025-09-08	4.610	4.730	4.600	4.700	4.700	13,658,100
2025-09-05	4.560	4.620	4.470	4.610	4.610	10,863,400
2025-09-04	4.480	4.600	4.470	4.540	4.540	12,996,000
2025-09-03	4.660	4.670	4.490	4.500	4.500	11,028,800
2025-09-02	4.690	4.690	4.550	4.660	4.660	16,521,638
2025-09-01	4.660	4.730	4.620	4.680	4.680	14,280,844
2025-08-29	4.630	4.760	4.600	4.660	4.660	16,635,958
2025-08-28	4.640	4.700	4.460	4.620	4.620	13,727,600
2025-08-27	4.760	4.780	4.610	4.620	4.620	12,769,876
2025-08-26	4.720	4.790	4.670	4.760	4.760	14,049,921
2025-08-25	4.730	4.740	4.680	4.700	4.700	11,925,400
2025-08-22	4.740	4.760	4.650	4.730	4.730	11,519,500
2025-08-21	4.670	4.770	4.650	4.720	4.720	15,135,793
2025-08-20	4.610	4.670	4.590	4.670	4.670	10,789,021
2025-08-19	4.590	4.630	4.550	4.620	4.620	9,194,662
2025-08-18	4.550	4.660	4.530	4.570	4.570	13,607,800
2025-08-15	4.560	4.610	4.530	4.550	4.550	12,629,600
2025-08-14	4.730	4.730	4.560	4.560	4.560	15,352,200
2025-08-13	4.730	4.750	4.700	4.720	4.720	7,141,100
2025-08-12	4.710	4.750	4.690	4.730	4.730	7,849,800
2025-08-11	4.670	4.720	4.660	4.710	4.710	6,941,268
2025-08-08	4.690	4.700	4.640	4.670	4.670	8,820,320
2025-08-07	4.720	4.740	4.680	4.700	4.700	8,041,302
2025-08-06	4.740	4.770	4.670	4.730	4.730	12,510,000
2025-08-05	4.690	4.770	4.670	4.730	4.730	11,711,096
2025-08-04	4.640	4.700	4.600	4.670	4.670	9,160,700
2025-08-01	4.600	4.680	4.600	4.670	4.670	12,961,700
2025-07-31	4.730	4.920	4.640	4.650	4.650	23,977,896
2025-07-30	4.740	4.750	4.680	4.730	4.730	8,307,400
2025-07-29	4.750	4.760	4.680	4.740	4.740	11,390,200
2025-07-28	4.790	4.810	4.730	4.750	4.750	12,359,700
2025-07-25	4.830	4.850	4.780	4.780	4.780	10,717,120
2025-07-24	4.770	4.830	4.760	4.830	4.830	15,858,000
2025-07-23	4.850	4.940	4.730	4.770	4.770	33,353,230

← NewerPage 5 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.