Chengdu B-ray Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4.140 | 4.260 | 4.140 | 4.250 | 4.250 | 11,588,500 |
| 2024-04-25 | 4.160 | 4.280 | 4.160 | 4.190 | 4.190 | 9,954,923 |
| 2024-04-24 | 4.070 | 4.230 | 4.060 | 4.200 | 4.200 | 15,731,820 |
| 2024-04-23 | 4.010 | 4.100 | 4.000 | 4.070 | 4.070 | 12,167,000 |
| 2024-04-22 | 3.980 | 4.030 | 3.880 | 3.980 | 3.980 | 9,327,100 |
| 2024-04-19 | 4.080 | 4.100 | 3.970 | 3.980 | 3.980 | 12,451,600 |
| 2024-04-18 | 4.080 | 4.140 | 3.990 | 4.080 | 4.080 | 13,909,702 |
| 2024-04-17 | 3.880 | 4.080 | 3.880 | 4.070 | 4.070 | 17,262,302 |
| 2024-04-16 | 4.170 | 4.190 | 3.800 | 3.820 | 3.820 | 33,534,278 |
| 2024-04-15 | 4.290 | 4.340 | 4.100 | 4.190 | 4.190 | 16,165,896 |
| 2024-04-12 | 4.390 | 4.420 | 4.310 | 4.320 | 4.320 | 10,864,926 |
| 2024-04-11 | 4.260 | 4.440 | 4.240 | 4.390 | 4.390 | 16,550,096 |
| 2024-04-10 | 4.400 | 4.400 | 4.240 | 4.290 | 4.290 | 15,846,126 |
| 2024-04-09 | 4.390 | 4.430 | 4.340 | 4.400 | 4.400 | 13,860,101 |
| 2024-04-08 | 4.430 | 4.480 | 4.350 | 4.350 | 4.350 | 18,820,623 |
| 2024-04-03 | 4.670 | 4.710 | 4.490 | 4.500 | 4.500 | 27,521,877 |
| 2024-04-02 | 4.820 | 4.840 | 4.690 | 4.720 | 4.720 | 19,138,621 |
| 2024-04-01 | 4.710 | 4.820 | 4.710 | 4.810 | 4.810 | 15,505,012 |
| 2024-03-29 | 4.750 | 4.760 | 4.640 | 4.710 | 4.710 | 10,060,300 |
| 2024-03-28 | 4.670 | 4.830 | 4.650 | 4.760 | 4.760 | 21,886,775 |
| 2024-03-27 | 4.780 | 4.820 | 4.640 | 4.660 | 4.660 | 24,572,754 |
| 2024-03-26 | 4.860 | 4.940 | 4.650 | 4.780 | 4.780 | 35,356,986 |
| 2024-03-25 | 5.190 | 5.270 | 4.870 | 4.890 | 4.890 | 52,920,616 |
| 2024-03-22 | 5.120 | 5.400 | 4.990 | 5.200 | 5.200 | 65,499,942 |
| 2024-03-21 | 5.100 | 5.310 | 5.080 | 5.140 | 5.140 | 49,514,002 |
| 2024-03-20 | 4.850 | 5.080 | 4.830 | 5.040 | 5.040 | 44,698,010 |
| 2024-03-19 | 4.870 | 4.990 | 4.850 | 4.850 | 4.850 | 30,587,122 |
| 2024-03-18 | 4.830 | 4.950 | 4.800 | 4.920 | 4.920 | 36,452,249 |
| 2024-03-15 | 4.830 | 4.880 | 4.760 | 4.830 | 4.830 | 30,496,232 |
| 2024-03-14 | 4.920 | 5.020 | 4.760 | 4.850 | 4.850 | 68,040,743 |
| 2024-03-13 | 4.590 | 5.060 | 4.560 | 5.060 | 5.060 | 66,863,732 |
| 2024-03-12 | 4.560 | 4.700 | 4.540 | 4.600 | 4.600 | 22,859,562 |
| 2024-03-11 | 4.440 | 4.540 | 4.410 | 4.540 | 4.540 | 14,110,770 |
| 2024-03-08 | 4.460 | 4.500 | 4.380 | 4.450 | 4.450 | 15,762,200 |
| 2024-03-07 | 4.560 | 4.590 | 4.450 | 4.460 | 4.460 | 14,396,590 |
| 2024-03-06 | 4.500 | 4.620 | 4.490 | 4.550 | 4.550 | 14,267,210 |
| 2024-03-05 | 4.630 | 4.640 | 4.540 | 4.550 | 4.550 | 15,195,370 |
| 2024-03-04 | 4.620 | 4.680 | 4.480 | 4.680 | 4.680 | 21,698,059 |
| 2024-03-01 | 4.580 | 4.640 | 4.520 | 4.640 | 4.640 | 23,841,809 |
| 2024-02-29 | 4.450 | 4.620 | 4.420 | 4.560 | 4.560 | 29,714,010 |
| 2024-02-28 | 4.730 | 4.880 | 4.450 | 4.460 | 4.460 | 42,865,471 |
| 2024-02-27 | 4.690 | 4.770 | 4.630 | 4.720 | 4.720 | 32,550,504 |
| 2024-02-26 | 4.770 | 4.800 | 4.590 | 4.680 | 4.680 | 34,382,194 |
| 2024-02-23 | 4.650 | 4.780 | 4.580 | 4.750 | 4.750 | 43,406,629 |
| 2024-02-22 | 5.070 | 5.070 | 4.670 | 4.740 | 4.740 | 62,407,062 |
| 2024-02-21 | 4.490 | 4.640 | 4.430 | 4.610 | 4.610 | 31,750,709 |
| 2024-02-20 | 4.370 | 4.740 | 4.330 | 4.590 | 4.590 | 44,716,845 |
| 2024-02-19 | 4.220 | 4.430 | 4.200 | 4.430 | 4.430 | 37,607,666 |
| 2024-02-08 | 3.760 | 4.170 | 3.750 | 4.120 | 4.120 | 29,420,179 |
| 2024-02-07 | 3.760 | 3.900 | 3.660 | 3.790 | 3.790 | 23,389,400 |
| 2024-02-06 | 3.600 | 3.910 | 3.380 | 3.790 | 3.790 | 25,883,899 |
| 2024-02-05 | 4.100 | 4.120 | 3.750 | 3.750 | 3.750 | 31,730,549 |
| 2024-02-02 | 4.340 | 4.510 | 3.970 | 4.170 | 4.170 | 24,727,148 |
| 2024-02-01 | 4.290 | 4.470 | 4.050 | 4.360 | 4.360 | 32,095,873 |
| 2024-01-31 | 4.460 | 4.540 | 4.310 | 4.310 | 4.310 | 19,712,000 |
| 2024-01-30 | 4.640 | 4.690 | 4.480 | 4.540 | 4.540 | 15,841,503 |
| 2024-01-29 | 4.800 | 4.880 | 4.640 | 4.670 | 4.670 | 24,944,560 |
| 2024-01-26 | 4.980 | 5.040 | 4.830 | 4.840 | 4.840 | 50,143,402 |
| 2024-01-25 | 4.600 | 4.900 | 4.500 | 4.900 | 4.900 | 36,979,631 |
| 2024-01-24 | 4.400 | 4.480 | 4.260 | 4.450 | 4.450 | 16,692,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-27 | 0.0120 CNY |
| 2022-07-06 | 0.0250 CNY |
| 2021-07-22 | 0.0300 CNY |
| 2020-07-28 | 0.0200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.