Chengdu B-ray Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 4.770 | 5.080 | 4.770 | 4.960 | 4.960 | 16,304,598 |
| 2023-10-27 | 4.700 | 4.830 | 4.650 | 4.810 | 4.810 | 9,512,674 |
| 2023-10-26 | 4.760 | 4.780 | 4.650 | 4.710 | 4.710 | 9,107,630 |
| 2023-10-25 | 4.690 | 4.820 | 4.690 | 4.780 | 4.780 | 10,851,445 |
| 2023-10-24 | 4.560 | 4.730 | 4.480 | 4.690 | 4.690 | 16,750,451 |
| 2023-10-23 | 5.040 | 5.060 | 4.550 | 4.590 | 4.590 | 32,440,809 |
| 2023-10-20 | 5.100 | 5.120 | 5.030 | 5.050 | 5.050 | 7,439,701 |
| 2023-10-19 | 5.120 | 5.210 | 5.110 | 5.120 | 5.120 | 6,994,921 |
| 2023-10-18 | 5.150 | 5.210 | 5.100 | 5.140 | 5.140 | 5,637,271 |
| 2023-10-17 | 5.180 | 5.190 | 5.140 | 5.170 | 5.170 | 4,775,433 |
| 2023-10-16 | 5.210 | 5.230 | 5.130 | 5.160 | 5.160 | 5,994,740 |
| 2023-10-13 | 5.230 | 5.260 | 5.150 | 5.230 | 5.230 | 10,106,413 |
| 2023-10-12 | 5.280 | 5.300 | 5.220 | 5.250 | 5.250 | 7,064,603 |
| 2023-10-11 | 5.260 | 5.380 | 5.230 | 5.260 | 5.260 | 11,670,700 |
| 2023-10-10 | 5.210 | 5.290 | 5.180 | 5.270 | 5.270 | 10,464,445 |
| 2023-10-09 | 5.210 | 5.230 | 5.140 | 5.200 | 5.200 | 6,987,202 |
| 2023-09-28 | 5.240 | 5.290 | 5.230 | 5.240 | 5.240 | 7,475,600 |
| 2023-09-27 | 5.190 | 5.340 | 5.160 | 5.240 | 5.240 | 12,718,367 |
| 2023-09-26 | 5.110 | 5.310 | 5.100 | 5.190 | 5.190 | 12,346,524 |
| 2023-09-25 | 5.270 | 5.290 | 5.100 | 5.120 | 5.120 | 13,121,900 |
| 2023-09-22 | 5.050 | 5.290 | 5.050 | 5.270 | 5.270 | 16,669,876 |
| 2023-09-21 | 5.140 | 5.200 | 5.070 | 5.080 | 5.080 | 6,022,361 |
| 2023-09-20 | 5.150 | 5.180 | 5.060 | 5.070 | 5.070 | 6,888,703 |
| 2023-09-19 | 5.210 | 5.230 | 5.130 | 5.170 | 5.170 | 6,472,160 |
| 2023-09-18 | 5.210 | 5.230 | 5.160 | 5.200 | 5.200 | 5,566,300 |
| 2023-09-15 | 5.230 | 5.270 | 5.180 | 5.210 | 5.210 | 8,079,558 |
| 2023-09-14 | 5.160 | 5.260 | 5.110 | 5.240 | 5.240 | 10,605,827 |
| 2023-09-13 | 5.220 | 5.260 | 5.160 | 5.160 | 5.160 | 11,485,000 |
| 2023-09-12 | 5.280 | 5.300 | 5.230 | 5.240 | 5.240 | 11,098,878 |
| 2023-09-11 | 5.260 | 5.330 | 5.240 | 5.320 | 5.320 | 14,068,378 |
| 2023-09-08 | 5.240 | 5.290 | 5.190 | 5.230 | 5.230 | 9,548,294 |
| 2023-09-07 | 5.350 | 5.430 | 5.270 | 5.280 | 5.280 | 14,549,993 |
| 2023-09-06 | 5.340 | 5.370 | 5.290 | 5.320 | 5.320 | 12,763,589 |
| 2023-09-05 | 5.450 | 5.480 | 5.330 | 5.360 | 5.360 | 15,912,762 |
| 2023-09-04 | 5.480 | 5.490 | 5.430 | 5.470 | 5.470 | 15,309,912 |
| 2023-09-01 | 5.550 | 5.550 | 5.420 | 5.450 | 5.450 | 13,408,932 |
| 2023-08-31 | 5.590 | 5.590 | 5.460 | 5.510 | 5.510 | 20,038,845 |
| 2023-08-30 | 5.460 | 5.580 | 5.420 | 5.540 | 5.540 | 33,166,244 |
| 2023-08-29 | 5.220 | 5.460 | 5.200 | 5.430 | 5.430 | 32,385,559 |
| 2023-08-28 | 5.450 | 5.480 | 5.170 | 5.190 | 5.190 | 17,907,393 |
| 2023-08-25 | 5.280 | 5.360 | 5.150 | 5.160 | 5.160 | 18,315,230 |
| 2023-08-24 | 5.350 | 5.460 | 5.290 | 5.330 | 5.330 | 30,178,251 |
| 2023-08-23 | 5.150 | 5.690 | 5.080 | 5.380 | 5.380 | 52,154,107 |
| 2023-08-22 | 5.030 | 5.190 | 4.990 | 5.180 | 5.180 | 19,540,943 |
| 2023-08-21 | 5.040 | 5.110 | 4.990 | 5.000 | 5.000 | 11,337,655 |
| 2023-08-18 | 5.180 | 5.210 | 5.030 | 5.040 | 5.040 | 12,131,700 |
| 2023-08-17 | 5.110 | 5.200 | 5.070 | 5.190 | 5.190 | 8,818,800 |
| 2023-08-16 | 5.180 | 5.260 | 5.100 | 5.140 | 5.140 | 11,949,800 |
| 2023-08-15 | 5.270 | 5.270 | 5.150 | 5.200 | 5.200 | 10,613,255 |
| 2023-08-14 | 5.120 | 5.290 | 5.050 | 5.260 | 5.260 | 15,178,220 |
| 2023-08-11 | 5.330 | 5.330 | 5.130 | 5.140 | 5.140 | 23,718,196 |
| 2023-08-10 | 5.410 | 5.450 | 5.290 | 5.300 | 5.300 | 21,303,600 |
| 2023-08-09 | 5.520 | 5.530 | 5.380 | 5.400 | 5.400 | 14,642,200 |
| 2023-08-08 | 5.490 | 5.610 | 5.470 | 5.520 | 5.520 | 18,085,974 |
| 2023-08-07 | 5.450 | 5.540 | 5.440 | 5.490 | 5.490 | 14,986,388 |
| 2023-08-04 | 5.400 | 5.470 | 5.390 | 5.450 | 5.450 | 13,603,820 |
| 2023-08-03 | 5.380 | 5.420 | 5.360 | 5.380 | 5.380 | 8,932,853 |
| 2023-08-02 | 5.430 | 5.460 | 5.370 | 5.410 | 5.410 | 11,956,014 |
| 2023-08-01 | 5.480 | 5.500 | 5.420 | 5.460 | 5.460 | 12,382,788 |
| 2023-07-31 | 5.370 | 5.500 | 5.340 | 5.500 | 5.500 | 20,504,544 |
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.