Chengdu B-ray Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 4.300 | 4.390 | 4.230 | 4.390 | 4.390 | 18,486,100 |
| 2024-01-22 | 4.600 | 4.640 | 4.270 | 4.340 | 4.340 | 25,461,320 |
| 2024-01-19 | 4.670 | 4.720 | 4.570 | 4.600 | 4.600 | 25,037,818 |
| 2024-01-18 | 4.660 | 4.780 | 4.480 | 4.660 | 4.660 | 39,631,068 |
| 2024-01-17 | 4.680 | 5.130 | 4.640 | 4.660 | 4.660 | 43,175,626 |
| 2024-01-16 | 4.770 | 4.780 | 4.630 | 4.690 | 4.690 | 11,562,302 |
| 2024-01-15 | 4.780 | 4.810 | 4.740 | 4.750 | 4.750 | 8,892,083 |
| 2024-01-12 | 4.860 | 4.890 | 4.770 | 4.780 | 4.780 | 10,706,555 |
| 2024-01-11 | 4.750 | 4.890 | 4.750 | 4.870 | 4.870 | 12,706,600 |
| 2024-01-10 | 4.830 | 4.830 | 4.710 | 4.760 | 4.760 | 10,131,900 |
| 2024-01-09 | 4.790 | 4.930 | 4.780 | 4.820 | 4.820 | 11,775,300 |
| 2024-01-08 | 4.850 | 4.920 | 4.820 | 4.840 | 4.840 | 11,546,160 |
| 2024-01-05 | 5.010 | 5.040 | 4.880 | 4.900 | 4.900 | 11,973,500 |
| 2024-01-04 | 5.000 | 5.040 | 4.930 | 5.010 | 5.010 | 10,974,300 |
| 2024-01-03 | 4.990 | 5.080 | 4.950 | 5.010 | 5.010 | 16,192,200 |
| 2024-01-02 | 5.040 | 5.120 | 4.990 | 5.000 | 5.000 | 16,613,827 |
| 2023-12-29 | 4.880 | 5.070 | 4.850 | 5.010 | 5.010 | 19,709,156 |
| 2023-12-28 | 4.920 | 4.960 | 4.810 | 4.890 | 4.890 | 20,312,802 |
| 2023-12-27 | 4.900 | 4.970 | 4.880 | 4.920 | 4.920 | 12,180,360 |
| 2023-12-26 | 5.010 | 5.050 | 4.880 | 4.910 | 4.910 | 12,103,860 |
| 2023-12-25 | 5.070 | 5.120 | 4.920 | 5.020 | 5.020 | 19,754,602 |
| 2023-12-22 | 5.510 | 5.510 | 5.000 | 5.040 | 5.040 | 39,195,300 |
| 2023-12-21 | 5.430 | 5.550 | 5.410 | 5.520 | 5.520 | 13,438,026 |
| 2023-12-20 | 5.680 | 5.700 | 5.490 | 5.530 | 5.530 | 19,768,294 |
| 2023-12-19 | 5.670 | 5.770 | 5.640 | 5.700 | 5.700 | 17,813,800 |
| 2023-12-18 | 5.850 | 5.870 | 5.620 | 5.670 | 5.670 | 25,641,700 |
| 2023-12-15 | 5.750 | 5.900 | 5.690 | 5.810 | 5.810 | 30,677,117 |
| 2023-12-14 | 5.780 | 5.970 | 5.740 | 5.770 | 5.770 | 34,802,514 |
| 2023-12-13 | 5.750 | 5.900 | 5.710 | 5.730 | 5.730 | 31,216,522 |
| 2023-12-12 | 5.850 | 5.960 | 5.760 | 5.810 | 5.810 | 40,540,513 |
| 2023-12-11 | 5.600 | 5.810 | 5.560 | 5.770 | 5.770 | 35,681,682 |
| 2023-12-08 | 5.670 | 5.700 | 5.580 | 5.600 | 5.600 | 29,468,398 |
| 2023-12-07 | 5.570 | 5.800 | 5.570 | 5.740 | 5.740 | 42,132,661 |
| 2023-12-06 | 5.420 | 5.670 | 5.350 | 5.610 | 5.610 | 22,300,448 |
| 2023-12-05 | 5.550 | 5.570 | 5.450 | 5.450 | 5.450 | 13,743,029 |
| 2023-12-04 | 5.640 | 5.700 | 5.560 | 5.590 | 5.590 | 15,953,012 |
| 2023-12-01 | 5.350 | 5.590 | 5.310 | 5.590 | 5.590 | 25,977,469 |
| 2023-11-30 | 5.340 | 5.380 | 5.250 | 5.310 | 5.310 | 18,193,369 |
| 2023-11-29 | 5.400 | 5.410 | 5.310 | 5.320 | 5.320 | 11,173,053 |
| 2023-11-28 | 5.400 | 5.420 | 5.310 | 5.390 | 5.390 | 12,942,866 |
| 2023-11-27 | 5.430 | 5.510 | 5.370 | 5.410 | 5.410 | 16,782,460 |
| 2023-11-24 | 5.530 | 5.600 | 5.440 | 5.470 | 5.470 | 11,884,900 |
| 2023-11-23 | 5.580 | 5.610 | 5.480 | 5.540 | 5.540 | 17,966,872 |
| 2023-11-22 | 5.570 | 5.680 | 5.550 | 5.590 | 5.590 | 21,971,602 |
| 2023-11-21 | 5.550 | 5.720 | 5.550 | 5.610 | 5.610 | 21,662,952 |
| 2023-11-20 | 5.540 | 5.610 | 5.520 | 5.570 | 5.570 | 17,502,539 |
| 2023-11-17 | 5.440 | 5.600 | 5.430 | 5.580 | 5.580 | 21,114,658 |
| 2023-11-16 | 5.370 | 5.550 | 5.330 | 5.500 | 5.500 | 23,603,384 |
| 2023-11-15 | 5.420 | 5.450 | 5.350 | 5.390 | 5.390 | 10,567,953 |
| 2023-11-14 | 5.350 | 5.400 | 5.310 | 5.390 | 5.390 | 10,960,400 |
| 2023-11-13 | 5.310 | 5.410 | 5.290 | 5.350 | 5.350 | 14,575,029 |
| 2023-11-10 | 5.360 | 5.420 | 5.240 | 5.260 | 5.260 | 21,745,407 |
| 2023-11-09 | 5.490 | 5.530 | 5.290 | 5.390 | 5.390 | 31,872,082 |
| 2023-11-08 | 5.380 | 5.560 | 5.360 | 5.510 | 5.510 | 29,776,010 |
| 2023-11-07 | 5.350 | 5.410 | 5.310 | 5.360 | 5.360 | 14,506,247 |
| 2023-11-06 | 5.290 | 5.380 | 5.260 | 5.360 | 5.360 | 18,969,709 |
| 2023-11-03 | 5.210 | 5.300 | 5.180 | 5.240 | 5.240 | 12,622,902 |
| 2023-11-02 | 5.160 | 5.330 | 5.150 | 5.230 | 5.230 | 18,609,800 |
| 2023-11-01 | 5.070 | 5.240 | 5.030 | 5.160 | 5.160 | 17,120,449 |
| 2023-10-31 | 4.960 | 5.110 | 4.960 | 5.070 | 5.070 | 15,278,030 |
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.