Beijing Bashi Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	4.790	4.980	4.730	4.950	4.950	31,067,449
2025-07-21	4.750	4.820	4.730	4.800	4.800	13,672,050
2025-07-18	4.740	4.790	4.680	4.760	4.760	15,339,632
2025-07-17	4.690	4.740	4.670	4.710	4.710	8,268,800
2025-07-16	4.590	4.750	4.590	4.690	4.690	13,257,100
2025-07-15	4.690	4.700	4.530	4.600	4.600	12,214,299
2025-07-14	4.670	4.730	4.650	4.690	4.690	10,268,244
2025-07-11	4.650	4.680	4.600	4.670	4.670	11,444,044
2025-07-10	4.640	4.670	4.620	4.650	4.650	8,942,602
2025-07-09	4.660	4.680	4.620	4.640	4.640	9,656,600
2025-07-08	4.590	4.650	4.570	4.640	4.640	12,115,138
2025-07-07	4.540	4.600	4.510	4.590	4.590	8,168,870
2025-07-04	4.620	4.630	4.520	4.530	4.530	9,645,800
2025-07-03	4.570	4.630	4.570	4.620	4.620	10,929,300
2025-07-02	4.570	4.580	4.530	4.570	4.570	7,507,100
2025-07-01	4.570	4.590	4.520	4.570	4.570	8,461,400
2025-06-30	4.560	4.590	4.540	4.570	4.570	9,897,100
2025-06-27	4.530	4.600	4.530	4.570	4.570	8,494,153
2025-06-26	4.560	4.590	4.520	4.530	4.530	9,242,000
2025-06-25	4.550	4.570	4.490	4.570	4.570	13,555,600
2025-06-24	4.470	4.600	4.470	4.550	4.550	18,197,902
2025-06-23	4.310	4.400	4.270	4.390	4.390	7,915,750
2025-06-20	4.350	4.390	4.290	4.310	4.310	7,966,100
2025-06-19	4.440	4.470	4.350	4.350	4.350	11,222,600
2025-06-18	4.590	4.590	4.420	4.470	4.470	12,819,296
2025-06-17	4.600	4.640	4.520	4.550	4.550	9,967,100
2025-06-16	4.500	4.670	4.500	4.600	4.600	11,314,300
2025-06-13	4.680	4.700	4.520	4.550	4.550	17,029,740
2025-06-12	4.690	4.780	4.660	4.690	4.690	14,092,396
2025-06-11	4.580	4.800	4.580	4.730	4.730	28,996,762
2025-06-10	4.650	4.660	4.510	4.590	4.590	16,434,940
2025-06-09	4.630	4.660	4.610	4.650	4.650	13,740,600
2025-06-06	4.650	4.730	4.570	4.630	4.630	16,819,141
2025-06-05	4.700	4.730	4.580	4.640	4.640	19,500,400
2025-06-04	4.750	4.830	4.600	4.640	4.640	39,813,300
2025-06-03	4.650	5.070	4.600	4.770	4.770	56,217,353
2025-05-30	4.620	4.750	4.520	4.670	4.670	39,432,300
2025-05-29	4.610	4.720	4.500	4.640	4.640	37,401,989
2025-05-28	4.430	4.850	4.430	4.590	4.590	49,549,700
2025-05-27	4.260	4.580	4.230	4.410	4.410	39,371,802
2025-05-26	4.200	4.310	4.160	4.290	4.290	13,111,700
2025-05-23	4.290	4.320	4.170	4.190	4.190	17,537,900
2025-05-22	4.350	4.510	4.300	4.310	4.310	18,899,600
2025-05-21	4.390	4.410	4.320	4.370	4.370	7,933,100
2025-05-20	4.320	4.400	4.290	4.400	4.400	10,814,000
2025-05-19	4.280	4.350	4.240	4.320	4.320	10,065,800
2025-05-16	4.250	4.270	4.220	4.250	4.250	8,067,400
2025-05-15	4.310	4.330	4.260	4.260	4.260	8,030,700
2025-05-14	4.300	4.350	4.250	4.320	4.320	9,711,000
2025-05-13	4.360	4.400	4.300	4.320	4.320	9,400,000
2025-05-12	4.350	4.360	4.290	4.330	4.330	8,614,069
2025-05-09	4.410	4.430	4.300	4.320	4.320	11,407,300
2025-05-08	4.390	4.450	4.350	4.410	4.410	21,878,600
2025-05-07	4.380	4.660	4.340	4.390	4.390	31,675,400
2025-05-06	4.190	4.360	4.190	4.350	4.350	16,215,700
2025-04-30	4.280	4.310	4.150	4.160	4.160	15,432,510
2025-04-29	4.200	4.310	4.170	4.280	4.280	11,974,600
2025-04-28	4.330	4.340	4.180	4.200	4.200	12,311,610
2025-04-25	4.300	4.400	4.280	4.340	4.340	9,952,010
2025-04-24	4.300	4.400	4.260	4.280	4.280	11,741,000

← NewerPage 6 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.