Beijing Bashi Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 4.230 | 4.330 | 4.180 | 4.280 | 4.280 | 12,300,100 |
| 2025-01-17 | 4.260 | 4.270 | 4.150 | 4.210 | 4.210 | 11,214,100 |
| 2025-01-16 | 4.220 | 4.360 | 4.210 | 4.260 | 4.260 | 15,292,158 |
| 2025-01-15 | 4.200 | 4.280 | 4.140 | 4.210 | 4.210 | 13,540,200 |
| 2025-01-14 | 3.970 | 4.200 | 3.950 | 4.190 | 4.190 | 16,525,900 |
| 2025-01-13 | 3.900 | 3.970 | 3.780 | 3.950 | 3.950 | 15,087,328 |
| 2025-01-10 | 4.170 | 4.220 | 3.970 | 3.970 | 3.970 | 23,011,838 |
| 2025-01-09 | 4.130 | 4.250 | 4.120 | 4.170 | 4.170 | 16,870,500 |
| 2025-01-08 | 4.070 | 4.200 | 4.010 | 4.180 | 4.180 | 25,645,002 |
| 2025-01-07 | 3.930 | 4.080 | 3.910 | 4.080 | 4.080 | 23,609,720 |
| 2025-01-06 | 4.080 | 4.080 | 3.840 | 3.910 | 3.910 | 21,295,200 |
| 2025-01-03 | 4.410 | 4.490 | 4.050 | 4.090 | 4.090 | 30,514,000 |
| 2025-01-02 | 4.430 | 4.550 | 4.340 | 4.400 | 4.400 | 22,301,100 |
| 2024-12-31 | 4.660 | 4.700 | 4.440 | 4.470 | 4.470 | 32,231,900 |
| 2024-12-30 | 4.790 | 4.840 | 4.610 | 4.690 | 4.690 | 33,953,458 |
| 2024-12-27 | 4.800 | 5.250 | 4.740 | 4.860 | 4.860 | 43,911,300 |
| 2024-12-26 | 4.730 | 4.890 | 4.640 | 4.790 | 4.790 | 36,462,692 |
| 2024-12-25 | 5.080 | 5.140 | 4.600 | 4.850 | 4.850 | 61,894,938 |
| 2024-12-24 | 4.980 | 5.380 | 4.900 | 5.110 | 5.110 | 76,834,702 |
| 2024-12-23 | 5.220 | 5.220 | 4.810 | 4.900 | 4.900 | 68,382,302 |
| 2024-12-20 | 4.770 | 5.230 | 4.720 | 5.230 | 5.230 | 17,825,800 |
| 2024-12-19 | 4.790 | 4.880 | 4.650 | 4.750 | 4.750 | 26,009,358 |
| 2024-12-18 | 4.800 | 4.940 | 4.660 | 4.860 | 4.860 | 23,449,516 |
| 2024-12-17 | 5.130 | 5.170 | 4.770 | 4.810 | 4.810 | 39,641,168 |
| 2024-12-16 | 5.100 | 5.300 | 5.040 | 5.170 | 5.170 | 44,221,300 |
| 2024-12-13 | 5.130 | 5.260 | 5.040 | 5.050 | 5.050 | 41,995,500 |
| 2024-12-12 | 5.000 | 5.130 | 4.950 | 5.120 | 5.120 | 38,116,800 |
| 2024-12-11 | 4.920 | 5.010 | 4.870 | 5.010 | 5.010 | 32,776,756 |
| 2024-12-10 | 4.970 | 5.020 | 4.860 | 4.870 | 4.870 | 33,297,002 |
| 2024-12-09 | 4.980 | 5.080 | 4.840 | 4.880 | 4.880 | 36,289,700 |
| 2024-12-06 | 4.860 | 5.050 | 4.780 | 4.980 | 4.980 | 49,867,000 |
| 2024-12-05 | 4.920 | 4.940 | 4.740 | 4.870 | 4.870 | 46,565,388 |
| 2024-12-04 | 5.050 | 5.110 | 4.790 | 4.830 | 4.830 | 68,266,102 |
| 2024-12-03 | 5.310 | 5.440 | 4.980 | 5.160 | 5.160 | 104,939,042 |
| 2024-12-02 | 4.800 | 5.470 | 4.720 | 5.470 | 5.470 | 118,141,600 |
| 2024-11-29 | 5.070 | 5.070 | 4.740 | 4.970 | 4.970 | 107,742,502 |
| 2024-11-28 | 4.360 | 4.760 | 4.360 | 4.760 | 4.760 | 27,975,142 |
| 2024-11-27 | 4.320 | 4.330 | 4.100 | 4.330 | 4.330 | 19,221,002 |
| 2024-11-26 | 4.250 | 4.400 | 4.250 | 4.300 | 4.300 | 18,490,802 |
| 2024-11-25 | 4.180 | 4.270 | 4.080 | 4.260 | 4.260 | 21,339,986 |
| 2024-11-22 | 4.300 | 4.400 | 4.150 | 4.160 | 4.160 | 20,451,500 |
| 2024-11-21 | 4.280 | 4.370 | 4.240 | 4.310 | 4.310 | 17,406,400 |
| 2024-11-20 | 4.170 | 4.280 | 4.160 | 4.250 | 4.250 | 14,011,200 |
| 2024-11-19 | 4.100 | 4.200 | 4.050 | 4.180 | 4.180 | 12,233,086 |
| 2024-11-18 | 4.170 | 4.250 | 4.050 | 4.100 | 4.100 | 19,837,702 |
| 2024-11-15 | 4.230 | 4.340 | 4.170 | 4.180 | 4.180 | 17,765,700 |
| 2024-11-14 | 4.360 | 4.380 | 4.210 | 4.220 | 4.220 | 17,809,900 |
| 2024-11-13 | 4.340 | 4.450 | 4.280 | 4.340 | 4.340 | 19,014,700 |
| 2024-11-12 | 4.440 | 4.490 | 4.330 | 4.380 | 4.380 | 20,046,700 |
| 2024-11-11 | 4.400 | 4.440 | 4.330 | 4.430 | 4.430 | 16,594,331 |
| 2024-11-08 | 4.530 | 4.570 | 4.360 | 4.390 | 4.390 | 23,653,300 |
| 2024-11-07 | 4.360 | 4.510 | 4.320 | 4.480 | 4.480 | 23,537,765 |
| 2024-11-06 | 4.370 | 4.420 | 4.270 | 4.350 | 4.350 | 22,751,130 |
| 2024-11-05 | 4.210 | 4.310 | 4.190 | 4.300 | 4.300 | 17,366,077 |
| 2024-11-04 | 4.100 | 4.290 | 4.030 | 4.200 | 4.200 | 24,122,412 |
| 2024-11-01 | 4.400 | 4.450 | 4.100 | 4.120 | 4.120 | 29,696,179 |
| 2024-10-31 | 4.330 | 4.490 | 4.320 | 4.410 | 4.410 | 30,795,000 |
| 2024-10-30 | 4.190 | 4.360 | 4.180 | 4.320 | 4.320 | 29,839,600 |
| 2024-10-29 | 4.400 | 4.440 | 4.210 | 4.230 | 4.230 | 34,915,885 |
| 2024-10-28 | 4.110 | 4.280 | 4.110 | 4.280 | 4.280 | 24,188,337 |
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.