Beijing Bashi Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	4.310	4.350	4.300	4.320	4.320	11,038,300
2025-04-22	4.250	4.330	4.240	4.310	4.310	12,854,901
2025-04-21	4.230	4.280	4.190	4.250	4.250	8,659,181
2025-04-18	4.200	4.240	4.160	4.220	4.220	7,712,500
2025-04-17	4.180	4.270	4.170	4.200	4.200	8,740,800
2025-04-16	4.240	4.250	4.100	4.200	4.200	13,705,800
2025-04-15	4.220	4.290	4.200	4.240	4.240	12,115,200
2025-04-14	4.280	4.320	4.210	4.220	4.220	23,667,804
2025-04-11	4.110	4.480	4.110	4.270	4.270	24,392,700
2025-04-10	4.140	4.230	4.100	4.150	4.150	15,230,200
2025-04-09	3.900	4.100	3.590	4.070	4.070	21,553,700
2025-04-08	4.060	4.100	3.860	3.960	3.960	23,273,300
2025-04-07	4.230	4.330	4.060	4.060	4.060	17,816,200
2025-04-03	4.450	4.530	4.430	4.510	4.510	11,830,000
2025-04-02	4.480	4.620	4.440	4.510	4.510	17,063,700
2025-04-01	4.460	4.580	4.450	4.470	4.470	13,757,500
2025-03-31	4.530	4.560	4.370	4.480	4.480	18,277,000
2025-03-28	4.810	4.840	4.510	4.510	4.510	27,669,675
2025-03-27	4.900	4.980	4.810	4.840	4.840	26,209,000
2025-03-26	4.790	5.150	4.720	5.000	5.000	37,305,035
2025-03-25	4.800	4.810	4.690	4.740	4.740	16,274,546
2025-03-24	4.970	5.020	4.680	4.800	4.800	24,207,900
2025-03-21	5.160	5.190	4.960	4.970	4.970	29,186,702
2025-03-20	4.980	5.270	4.980	5.160	5.160	41,535,896
2025-03-19	5.040	5.060	4.910	5.010	5.010	22,064,700
2025-03-18	5.100	5.380	4.970	4.990	4.990	49,421,348
2025-03-17	5.010	5.150	5.000	5.020	5.020	18,757,100
2025-03-14	4.970	5.140	4.950	5.030	5.030	20,565,100
2025-03-13	4.970	5.040	4.840	4.970	4.970	19,126,900
2025-03-12	4.980	5.210	4.970	4.980	4.980	35,818,539
2025-03-11	4.700	5.020	4.670	4.990	4.990	32,852,800
2025-03-10	4.850	4.860	4.710	4.750	4.750	11,897,900
2025-03-07	4.780	4.830	4.730	4.820	4.820	15,547,900
2025-03-06	4.620	4.940	4.610	4.800	4.800	26,882,920
2025-03-05	4.690	4.690	4.510	4.620	4.620	15,834,900
2025-03-04	4.620	4.680	4.580	4.650	4.650	11,873,500
2025-03-03	4.620	4.710	4.560	4.620	4.620	15,491,100
2025-02-28	4.850	4.870	4.610	4.620	4.620	24,322,500
2025-02-27	4.920	4.970	4.800	4.880	4.880	19,897,151
2025-02-26	4.900	4.940	4.860	4.900	4.900	22,511,849
2025-02-25	5.010	5.150	4.860	4.980	4.980	33,741,344
2025-02-24	4.950	5.070	4.890	4.970	4.970	27,317,800
2025-02-21	4.880	4.930	4.760	4.890	4.890	23,400,700
2025-02-20	4.900	4.910	4.840	4.850	4.850	20,736,500
2025-02-19	4.850	4.960	4.740	4.900	4.900	31,487,600
2025-02-18	5.020	5.100	4.800	4.840	4.840	43,658,800
2025-02-17	4.940	5.100	4.750	5.030	5.030	53,183,650
2025-02-14	4.960	5.360	4.880	4.890	4.890	69,685,115
2025-02-13	5.200	5.220	4.880	4.980	4.980	94,174,055
2025-02-12	4.470	4.920	4.430	4.920	4.920	27,242,700
2025-02-11	4.520	4.520	4.400	4.470	4.470	13,072,702
2025-02-10	4.420	4.510	4.410	4.500	4.500	12,169,020
2025-02-07	4.320	4.460	4.320	4.380	4.380	15,309,300
2025-02-06	4.290	4.340	4.180	4.330	4.330	16,017,900
2025-02-05	4.280	4.330	4.240	4.310	4.310	10,609,200
2025-01-27	4.340	4.470	4.230	4.240	4.240	12,251,500
2025-01-24	4.200	4.320	4.150	4.300	4.300	10,887,922
2025-01-23	4.190	4.310	4.190	4.190	4.190	10,431,900
2025-01-22	4.250	4.250	4.140	4.170	4.170	10,556,900
2025-01-21	4.290	4.320	4.220	4.250	4.250	9,784,300

← NewerPage 7 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.