Beijing Bashi Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.570 | 3.580 | 3.420 | 3.510 | 3.510 | 12,972,628 |
| 2026-10-16 | 3.560 | 3.660 | 3.530 | 3.600 | 3.600 | 12,720,500 |
| 2026-10-15 | 3.540 | 3.620 | 3.490 | 3.540 | 3.540 | 14,022,900 |
| 2026-10-14 | 3.660 | 3.670 | 3.570 | 3.580 | 3.580 | 10,861,000 |
| 2026-10-13 | 3.560 | 3.680 | 3.500 | 3.660 | 3.660 | 14,388,628 |
| 2026-10-12 | 3.590 | 3.660 | 3.540 | 3.590 | 3.590 | 10,760,000 |
| 2026-10-09 | 3.500 | 3.610 | 3.440 | 3.590 | 3.590 | 8,688,100 |
| 2026-10-08 | 3.540 | 3.600 | 3.480 | 3.520 | 3.520 | 6,502,300 |
| 2026-09-30 | 3.570 | 3.580 | 3.530 | 3.540 | 3.540 | 6,872,500 |
| 2026-09-29 | 3.520 | 3.600 | 3.470 | 3.550 | 3.550 | 9,397,733 |
| 2026-09-28 | 3.510 | 3.700 | 3.450 | 3.520 | 3.520 | 10,417,343 |
| 2026-09-24 | 3.500 | 3.560 | 3.490 | 3.510 | 3.510 | 8,344,700 |
| 2026-09-23 | 3.580 | 3.580 | 3.480 | 3.490 | 3.490 | 7,441,800 |
| 2026-09-22 | 3.600 | 3.620 | 3.530 | 3.590 | 3.590 | 7,543,800 |
| 2026-09-21 | 3.490 | 3.600 | 3.470 | 3.590 | 3.590 | 8,924,233 |
| 2026-09-18 | 3.560 | 3.580 | 3.480 | 3.480 | 3.480 | 7,994,834 |
| 2026-09-17 | 3.430 | 3.570 | 3.390 | 3.540 | 3.540 | 10,735,400 |
| 2026-09-16 | 3.450 | 3.480 | 3.350 | 3.460 | 3.460 | 7,342,700 |
| 2026-09-15 | 3.560 | 3.600 | 3.430 | 3.450 | 3.450 | 8,203,600 |
| 2026-09-14 | 3.530 | 3.610 | 3.510 | 3.570 | 3.570 | 10,533,606 |
| 2026-09-11 | 3.610 | 3.610 | 3.500 | 3.550 | 3.550 | 6,396,671 |
| 2026-09-10 | 3.660 | 3.670 | 3.600 | 3.610 | 3.610 | 7,441,500 |
| 2026-09-09 | 3.670 | 3.680 | 3.620 | 3.660 | 3.660 | 6,885,900 |
| 2026-09-08 | 3.590 | 3.710 | 3.580 | 3.660 | 3.660 | 7,839,643 |
| 2026-09-07 | 3.560 | 3.640 | 3.550 | 3.590 | 3.590 | 6,660,100 |
| 2026-09-04 | 3.550 | 3.600 | 3.530 | 3.560 | 3.560 | 7,881,500 |
| 2026-09-03 | 3.560 | 3.630 | 3.500 | 3.530 | 3.530 | 9,617,400 |
| 2026-09-02 | 3.590 | 3.590 | 3.520 | 3.550 | 3.550 | 6,101,072 |
| 2026-09-01 | 3.490 | 3.600 | 3.490 | 3.590 | 3.590 | 8,307,747 |
| 2026-08-31 | 3.440 | 3.510 | 3.430 | 3.510 | 3.510 | 8,300,800 |
| 2026-08-28 | 3.450 | 3.490 | 3.400 | 3.480 | 3.480 | 7,004,900 |
| 2026-08-27 | 3.470 | 3.480 | 3.410 | 3.440 | 3.440 | 7,419,499 |
| 2026-08-26 | 3.440 | 3.520 | 3.430 | 3.490 | 3.490 | 7,336,000 |
| 2026-08-25 | 3.350 | 3.470 | 3.330 | 3.460 | 3.460 | 7,976,700 |
| 2026-08-24 | 3.380 | 3.400 | 3.310 | 3.350 | 3.350 | 5,756,502 |
| 2026-08-21 | 3.390 | 3.400 | 3.300 | 3.380 | 3.380 | 7,504,382 |
| 2026-08-20 | 3.300 | 3.390 | 3.300 | 3.380 | 3.380 | 6,026,182 |
| 2026-08-19 | 3.370 | 3.380 | 3.270 | 3.290 | 3.290 | 6,158,900 |
| 2026-08-18 | 3.390 | 3.400 | 3.340 | 3.370 | 3.370 | 5,856,800 |
| 2026-08-17 | 3.380 | 3.420 | 3.310 | 3.390 | 3.390 | 6,122,500 |
| 2026-08-14 | 3.390 | 3.420 | 3.340 | 3.370 | 3.370 | 8,250,030 |
| 2026-08-13 | 3.420 | 3.490 | 3.360 | 3.400 | 3.400 | 11,694,522 |
| 2026-08-12 | 3.390 | 3.420 | 3.360 | 3.420 | 3.420 | 6,329,236 |
| 2026-08-11 | 3.390 | 3.410 | 3.340 | 3.380 | 3.380 | 6,028,902 |
| 2026-08-10 | 3.280 | 3.390 | 3.270 | 3.380 | 3.380 | 8,575,402 |
| 2026-08-07 | 3.310 | 3.310 | 3.210 | 3.290 | 3.290 | 9,070,100 |
| 2026-08-06 | 3.320 | 3.340 | 3.270 | 3.320 | 3.320 | 6,542,800 |
| 2026-08-05 | 3.360 | 3.360 | 3.280 | 3.320 | 3.320 | 7,555,000 |
| 2026-08-04 | 3.360 | 3.390 | 3.300 | 3.340 | 3.340 | 8,008,535 |
| 2026-08-03 | 3.280 | 3.360 | 3.250 | 3.360 | 3.360 | 7,896,000 |
| 2026-07-31 | 3.200 | 3.270 | 3.200 | 3.260 | 3.260 | 7,453,400 |
| 2026-07-30 | 3.170 | 3.270 | 3.170 | 3.200 | 3.200 | 9,852,772 |
| 2026-07-29 | 3.110 | 3.190 | 3.090 | 3.190 | 3.190 | 10,910,848 |
| 2026-07-28 | 3.110 | 3.160 | 3.050 | 3.110 | 3.110 | 12,626,023 |
| 2026-07-27 | 3.040 | 3.130 | 3.020 | 3.120 | 3.120 | 7,368,144 |
| 2026-07-24 | 3.140 | 3.150 | 3.030 | 3.030 | 3.030 | 7,094,095 |
| 2026-07-23 | 3.010 | 3.140 | 3.000 | 3.140 | 3.140 | 9,915,702 |
| 2026-07-22 | 3.060 | 3.120 | 3.000 | 3.020 | 3.020 | 9,594,700 |
| 2026-07-21 | 3.170 | 3.190 | 3.000 | 3.100 | 3.100 | 12,899,426 |
| 2026-07-20 | 3.240 | 3.310 | 3.100 | 3.170 | 3.170 | 14,557,300 |
Page 1 of 21 · 1,215 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.