Chengdu B-ray Media Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	5.420	5.420	5.280	5.370	5.370	18,564,384
2023-07-27	5.450	5.480	5.400	5.420	5.420	9,992,130
2023-07-26	5.570	5.570	5.430	5.470	5.458	18,161,232
2023-07-25	5.550	5.650	5.540	5.590	5.578	25,412,372
2023-07-24	5.480	5.590	5.430	5.520	5.508	14,551,690
2023-07-21	5.360	5.500	5.360	5.460	5.448	12,467,074
2023-07-20	5.520	5.520	5.380	5.390	5.378	14,377,711
2023-07-19	5.500	5.610	5.460	5.510	5.498	14,151,649
2023-07-18	5.550	5.580	5.440	5.450	5.438	14,447,335
2023-07-17	5.600	5.630	5.520	5.550	5.538	14,232,065
2023-07-14	5.550	5.730	5.520	5.650	5.638	27,746,315
2023-07-13	5.400	5.640	5.390	5.560	5.548	22,445,775
2023-07-12	5.500	5.540	5.380	5.400	5.388	16,195,206
2023-07-11	5.540	5.550	5.460	5.500	5.488	15,178,697
2023-07-10	5.410	5.570	5.390	5.560	5.548	22,750,023
2023-07-07	5.380	5.450	5.270	5.400	5.388	19,544,970
2023-07-06	5.400	5.510	5.380	5.400	5.388	17,901,586
2023-07-05	5.500	5.550	5.400	5.410	5.398	19,899,321
2023-07-04	5.550	5.550	5.460	5.490	5.478	18,379,478
2023-07-03	5.590	5.610	5.440	5.540	5.528	24,247,495
2023-06-30	5.620	5.650	5.560	5.600	5.588	15,985,611
2023-06-29	5.480	5.700	5.480	5.620	5.608	23,369,065
2023-06-28	5.640	5.640	5.380	5.530	5.518	28,354,378
2023-06-27	5.600	5.730	5.590	5.650	5.638	23,047,044
2023-06-26	5.920	5.990	5.590	5.610	5.598	34,625,330
2023-06-21	6.160	6.200	5.920	5.990	5.977	49,334,213
2023-06-20	6.270	6.390	6.180	6.250	6.236	32,160,148
2023-06-19	6.260	6.350	6.240	6.270	6.256	22,702,256
2023-06-16	6.270	6.400	6.170	6.300	6.286	33,647,128
2023-06-15	6.500	6.500	6.280	6.300	6.286	39,527,481
2023-06-14	6.420	6.590	6.330	6.360	6.346	50,092,829
2023-06-13	6.330	6.500	6.290	6.420	6.406	34,920,933
2023-06-12	6.350	6.450	6.290	6.340	6.326	37,212,819
2023-06-09	6.180	6.400	6.140	6.380	6.366	51,194,107
2023-06-08	6.260	6.300	6.020	6.150	6.137	33,292,300
2023-06-07	6.210	6.360	6.120	6.320	6.306	35,905,062
2023-06-06	6.320	6.600	6.200	6.220	6.206	44,398,488
2023-06-05	6.240	6.440	6.120	6.370	6.356	43,366,049
2023-06-02	6.200	6.370	6.150	6.190	6.176	47,853,995
2023-06-01	5.910	6.280	5.890	6.150	6.137	56,885,336
2023-05-31	5.850	6.040	5.830	5.940	5.927	27,092,287
2023-05-30	5.850	5.950	5.680	5.930	5.917	33,729,223
2023-05-29	5.710	5.850	5.670	5.780	5.767	24,558,064
2023-05-26	5.600	5.790	5.530	5.710	5.698	24,975,117
2023-05-25	5.830	5.930	5.530	5.650	5.638	38,194,187
2023-05-24	5.970	6.030	5.860	5.890	5.877	15,318,174
2023-05-23	5.940	6.060	5.880	5.920	5.907	15,904,647
2023-05-22	6.020	6.080	5.860	5.980	5.967	23,068,150
2023-05-19	6.160	6.220	6.040	6.070	6.057	22,173,073
2023-05-18	6.050	6.280	5.940	6.230	6.216	41,348,058
2023-05-17	6.010	6.120	5.820	6.100	6.087	49,823,504
2023-05-16	6.650	6.750	6.150	6.150	6.137	74,537,916
2023-05-15	6.680	6.950	6.580	6.830	6.815	61,793,168
2023-05-12	6.910	6.910	6.540	6.650	6.635	62,014,326
2023-05-11	6.580	7.140	6.560	7.050	7.035	99,912,108
2023-05-10	6.600	6.850	6.560	6.650	6.635	69,412,461
2023-05-09	6.890	6.990	6.530	6.550	6.536	79,703,159
2023-05-08	6.880	7.190	6.800	7.010	6.995	96,723,560
2023-05-05	6.980	7.000	6.760	6.770	6.755	83,888,593
2023-05-04	6.830	7.270	6.660	7.110	7.094	133,304,007

← NewerPage 14 of 21 · 1,212 trading daysOlder →

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.