Chengdu B-ray Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	6.830	7.270	6.660	7.110	7.094	133,304,007
2023-04-28	6.130	6.690	6.070	6.690	6.675	109,854,014
2023-04-27	6.300	6.490	6.050	6.080	6.067	64,718,995
2023-04-26	6.430	6.530	6.100	6.310	6.296	73,515,372
2023-04-25	6.260	6.720	6.140	6.550	6.536	91,780,449
2023-04-24	6.000	6.430	5.910	6.270	6.256	54,623,372
2023-04-21	6.350	6.360	6.010	6.010	5.997	58,657,048
2023-04-20	6.180	6.450	6.130	6.400	6.386	59,962,249
2023-04-19	6.160	6.400	6.150	6.190	6.176	50,656,141
2023-04-18	6.160	6.330	6.030	6.210	6.196	49,171,940
2023-04-17	6.400	6.420	6.140	6.190	6.176	50,313,725
2023-04-14	6.510	6.600	6.210	6.440	6.426	114,941,652
2023-04-13	6.200	6.790	6.200	6.600	6.586	148,886,844
2023-04-12	5.950	6.270	5.920	6.170	6.157	50,038,780
2023-04-11	5.720	6.030	5.670	5.950	5.937	41,100,485
2023-04-10	5.930	5.980	5.680	5.700	5.688	27,777,148
2023-04-07	5.840	6.000	5.730	5.950	5.937	24,848,871
2023-04-06	5.950	5.950	5.780	5.810	5.797	27,595,291
2023-04-04	6.090	6.130	5.940	5.990	5.977	29,890,823
2023-04-03	6.000	6.120	5.960	6.100	6.087	35,931,936
2023-03-31	5.870	6.060	5.820	6.040	6.027	33,737,348
2023-03-30	6.040	6.060	5.850	5.890	5.877	29,617,904
2023-03-29	6.030	6.130	5.900	6.010	5.997	32,610,142
2023-03-28	6.030	6.210	5.940	6.080	6.067	47,306,824
2023-03-27	6.100	6.140	5.930	6.070	6.057	40,733,290
2023-03-24	5.900	6.150	5.860	6.130	6.117	70,579,741
2023-03-23	5.900	5.930	5.830	5.900	5.887	32,166,851
2023-03-22	5.830	5.980	5.810	5.940	5.927	43,191,891
2023-03-21	5.680	5.840	5.600	5.840	5.827	39,193,459
2023-03-20	5.670	5.800	5.600	5.650	5.638	38,650,925
2023-03-17	5.480	5.700	5.470	5.620	5.608	40,808,016
2023-03-16	5.450	5.570	5.380	5.420	5.408	20,039,007
2023-03-15	5.480	5.550	5.460	5.510	5.498	17,114,374
2023-03-14	5.620	5.660	5.410	5.440	5.428	24,666,033
2023-03-13	5.570	5.630	5.440	5.630	5.618	21,674,723
2023-03-10	5.660	5.690	5.550	5.550	5.538	23,618,803
2023-03-09	5.750	5.760	5.630	5.720	5.708	20,387,400
2023-03-08	5.640	5.800	5.620	5.770	5.757	23,602,430
2023-03-07	5.730	5.830	5.620	5.620	5.608	27,370,809
2023-03-06	5.900	5.900	5.710	5.740	5.727	26,459,916
2023-03-03	5.900	5.980	5.820	5.880	5.867	36,397,338
2023-03-02	5.860	6.040	5.800	5.960	5.947	63,943,717
2023-03-01	5.660	5.880	5.640	5.820	5.807	47,154,135
2023-02-28	5.700	5.770	5.640	5.710	5.698	22,080,344
2023-02-27	5.650	5.730	5.580	5.600	5.588	21,359,698
2023-02-24	5.790	5.790	5.650	5.700	5.688	29,679,109
2023-02-23	5.970	5.980	5.740	5.750	5.737	48,041,880
2023-02-22	5.910	5.950	5.760	5.900	5.887	51,480,961
2023-02-21	6.050	6.180	5.910	6.000	5.987	66,460,433
2023-02-20	5.960	6.070	5.770	6.020	6.007	82,409,316
2023-02-17	5.870	6.440	5.860	6.090	6.077	129,436,245
2023-02-16	6.100	6.220	5.800	5.850	5.837	95,491,349
2023-02-15	6.100	6.280	5.890	6.220	6.206	109,552,225
2023-02-14	6.000	6.510	5.780	6.110	6.097	121,139,800
2023-02-13	5.980	6.080	5.830	6.000	5.987	97,664,252
2023-02-10	5.770	6.000	5.740	5.900	5.887	96,782,505
2023-02-09	5.640	5.880	5.570	5.860	5.847	59,093,972
2023-02-08	5.790	5.820	5.620	5.650	5.638	49,108,844
2023-02-07	5.740	5.910	5.690	5.860	5.847	59,191,633
2023-02-06	5.660	5.830	5.560	5.750	5.737	59,433,596

← NewerPage 15 of 21 · 1,218 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.