Beijing Bashi Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 3.990 | 4.130 | 3.990 | 4.100 | 4.100 | 22,157,340 |
| 2024-10-24 | 3.930 | 3.980 | 3.900 | 3.960 | 3.960 | 14,300,940 |
| 2024-10-23 | 3.980 | 4.070 | 3.940 | 3.970 | 3.970 | 23,907,600 |
| 2024-10-22 | 3.890 | 4.020 | 3.840 | 4.010 | 4.010 | 21,057,600 |
| 2024-10-21 | 3.830 | 3.930 | 3.830 | 3.880 | 3.880 | 21,822,016 |
| 2024-10-18 | 3.770 | 3.870 | 3.710 | 3.830 | 3.830 | 20,626,784 |
| 2024-10-17 | 3.810 | 3.850 | 3.740 | 3.780 | 3.780 | 16,597,501 |
| 2024-10-16 | 3.760 | 3.820 | 3.710 | 3.780 | 3.780 | 13,743,700 |
| 2024-10-15 | 3.810 | 3.890 | 3.750 | 3.760 | 3.760 | 18,413,500 |
| 2024-10-14 | 3.760 | 3.820 | 3.680 | 3.810 | 3.810 | 18,366,901 |
| 2024-10-11 | 3.850 | 3.870 | 3.640 | 3.680 | 3.680 | 22,309,401 |
| 2024-10-10 | 3.860 | 3.980 | 3.810 | 3.880 | 3.880 | 30,118,910 |
| 2024-10-09 | 4.180 | 4.180 | 3.840 | 3.840 | 3.840 | 36,335,306 |
| 2024-10-08 | 4.440 | 4.440 | 4.010 | 4.250 | 4.250 | 55,020,521 |
| 2024-09-30 | 3.880 | 4.090 | 3.710 | 4.040 | 4.040 | 55,085,935 |
| 2024-09-27 | 3.640 | 3.770 | 3.620 | 3.740 | 3.740 | 20,860,400 |
| 2024-09-26 | 3.500 | 3.620 | 3.490 | 3.620 | 3.620 | 25,644,920 |
| 2024-09-25 | 3.510 | 3.620 | 3.460 | 3.520 | 3.520 | 35,514,206 |
| 2024-09-24 | 3.380 | 3.470 | 3.340 | 3.470 | 3.470 | 25,650,900 |
| 2024-09-23 | 3.300 | 3.360 | 3.260 | 3.360 | 3.360 | 17,482,700 |
| 2024-09-20 | 3.350 | 3.350 | 3.280 | 3.310 | 3.310 | 17,365,340 |
| 2024-09-19 | 3.220 | 3.350 | 3.180 | 3.350 | 3.350 | 26,156,790 |
| 2024-09-18 | 3.230 | 3.230 | 3.120 | 3.190 | 3.190 | 15,823,261 |
| 2024-09-13 | 3.220 | 3.250 | 3.180 | 3.220 | 3.220 | 15,454,421 |
| 2024-09-12 | 3.220 | 3.280 | 3.210 | 3.220 | 3.220 | 14,961,521 |
| 2024-09-11 | 3.260 | 3.270 | 3.210 | 3.230 | 3.230 | 19,103,800 |
| 2024-09-10 | 3.290 | 3.320 | 3.210 | 3.300 | 3.300 | 29,669,567 |
| 2024-09-09 | 3.460 | 3.470 | 3.230 | 3.260 | 3.260 | 53,821,490 |
| 2024-09-06 | 3.440 | 3.540 | 3.390 | 3.530 | 3.530 | 58,778,926 |
| 2024-09-05 | 3.280 | 3.410 | 3.270 | 3.390 | 3.390 | 34,556,600 |
| 2024-09-04 | 3.260 | 3.320 | 3.250 | 3.290 | 3.290 | 15,775,010 |
| 2024-09-03 | 3.270 | 3.330 | 3.260 | 3.290 | 3.290 | 14,591,510 |
| 2024-09-02 | 3.320 | 3.370 | 3.280 | 3.280 | 3.280 | 19,699,102 |
| 2024-08-30 | 3.260 | 3.360 | 3.230 | 3.320 | 3.320 | 27,086,102 |
| 2024-08-29 | 3.260 | 3.280 | 3.210 | 3.270 | 3.270 | 26,315,650 |
| 2024-08-28 | 3.170 | 3.310 | 3.160 | 3.250 | 3.250 | 36,945,711 |
| 2024-08-27 | 3.190 | 3.210 | 3.130 | 3.150 | 3.150 | 17,362,702 |
| 2024-08-26 | 3.210 | 3.230 | 3.150 | 3.190 | 3.190 | 23,224,000 |
| 2024-08-23 | 3.270 | 3.340 | 3.190 | 3.210 | 3.210 | 30,781,410 |
| 2024-08-22 | 3.420 | 3.420 | 3.260 | 3.280 | 3.280 | 42,366,900 |
| 2024-08-21 | 3.300 | 3.430 | 3.270 | 3.400 | 3.400 | 45,676,800 |
| 2024-08-20 | 3.360 | 3.400 | 3.300 | 3.320 | 3.320 | 24,895,335 |
| 2024-08-19 | 3.390 | 3.440 | 3.280 | 3.380 | 3.380 | 33,512,170 |
| 2024-08-16 | 3.470 | 3.500 | 3.370 | 3.390 | 3.390 | 31,754,452 |
| 2024-08-15 | 3.450 | 3.490 | 3.350 | 3.470 | 3.470 | 45,099,581 |
| 2024-08-14 | 3.490 | 3.580 | 3.470 | 3.500 | 3.500 | 45,998,483 |
| 2024-08-13 | 3.430 | 3.510 | 3.410 | 3.500 | 3.500 | 37,810,510 |
| 2024-08-12 | 3.480 | 3.550 | 3.400 | 3.460 | 3.460 | 44,568,518 |
| 2024-08-09 | 3.660 | 3.680 | 3.520 | 3.550 | 3.550 | 56,824,235 |
| 2024-08-08 | 3.870 | 3.980 | 3.620 | 3.650 | 3.650 | 73,795,710 |
| 2024-08-07 | 3.860 | 4.050 | 3.820 | 3.880 | 3.880 | 103,640,688 |
| 2024-08-06 | 4.330 | 4.410 | 4.240 | 4.240 | 4.240 | 60,408,200 |
| 2024-08-05 | 5.400 | 5.670 | 4.650 | 4.710 | 4.710 | 160,355,036 |
| 2024-08-02 | 4.990 | 5.170 | 4.600 | 5.170 | 5.170 | 167,029,478 |
| 2024-08-01 | 4.580 | 4.700 | 4.580 | 4.700 | 4.700 | 40,392,585 |
| 2024-07-31 | 4.270 | 4.270 | 3.640 | 4.270 | 4.270 | 132,132,098 |
| 2024-07-30 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 12,629,098 |
| 2024-07-29 | 3.240 | 3.530 | 3.230 | 3.530 | 3.530 | 38,948,922 |
| 2024-07-26 | 3.200 | 3.310 | 3.130 | 3.210 | 3.210 | 46,243,055 |
| 2024-07-25 | 2.950 | 3.080 | 2.880 | 3.060 | 3.060 | 29,272,782 |
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.