Chengdu B-ray Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 5.680 | 5.780 | 5.580 | 5.650 | 5.638 | 56,995,987 |
| 2023-02-01 | 5.560 | 5.720 | 5.520 | 5.690 | 5.678 | 53,900,056 |
| 2023-01-31 | 5.500 | 5.650 | 5.400 | 5.600 | 5.588 | 57,704,380 |
| 2023-01-30 | 5.430 | 5.530 | 5.380 | 5.510 | 5.498 | 45,706,169 |
| 2023-01-20 | 5.300 | 5.400 | 5.300 | 5.360 | 5.348 | 24,067,716 |
| 2023-01-19 | 5.280 | 5.360 | 5.270 | 5.300 | 5.288 | 23,600,176 |
| 2023-01-18 | 5.370 | 5.420 | 5.300 | 5.320 | 5.308 | 26,107,157 |
| 2023-01-17 | 5.410 | 5.480 | 5.310 | 5.330 | 5.318 | 35,083,102 |
| 2023-01-16 | 5.500 | 5.520 | 5.400 | 5.420 | 5.408 | 44,587,276 |
| 2023-01-13 | 5.460 | 5.570 | 5.420 | 5.480 | 5.468 | 37,983,621 |
| 2023-01-12 | 5.480 | 5.600 | 5.440 | 5.520 | 5.508 | 51,658,974 |
| 2023-01-11 | 5.510 | 5.750 | 5.370 | 5.510 | 5.498 | 75,106,931 |
| 2023-01-10 | 5.430 | 5.540 | 5.300 | 5.510 | 5.498 | 63,328,145 |
| 2023-01-09 | 5.580 | 5.590 | 5.430 | 5.430 | 5.418 | 74,673,706 |
| 2023-01-06 | 5.900 | 5.980 | 5.380 | 5.410 | 5.398 | 137,463,638 |
| 2023-01-05 | 6.230 | 6.350 | 5.940 | 5.970 | 5.957 | 147,102,926 |
| 2023-01-04 | 6.270 | 6.520 | 5.930 | 6.150 | 6.137 | 222,130,496 |
| 2023-01-03 | 5.420 | 5.930 | 5.330 | 5.930 | 5.917 | 113,182,073 |
| 2022-12-30 | 5.120 | 5.620 | 5.030 | 5.390 | 5.378 | 108,913,365 |
| 2022-12-29 | 5.280 | 5.370 | 5.110 | 5.110 | 5.099 | 85,314,148 |
| 2022-12-28 | 4.980 | 5.220 | 4.810 | 5.160 | 5.149 | 71,040,394 |
| 2022-12-27 | 4.990 | 5.040 | 4.880 | 4.980 | 4.969 | 29,004,165 |
| 2022-12-26 | 5.070 | 5.110 | 4.960 | 4.990 | 4.979 | 54,516,236 |
| 2022-12-23 | 4.790 | 5.320 | 4.750 | 5.120 | 5.109 | 86,180,678 |
| 2022-12-22 | 4.830 | 4.950 | 4.710 | 4.840 | 4.829 | 27,351,502 |
| 2022-12-21 | 4.810 | 4.910 | 4.760 | 4.790 | 4.780 | 20,608,935 |
| 2022-12-20 | 5.070 | 5.110 | 4.810 | 4.820 | 4.809 | 31,979,233 |
| 2022-12-19 | 5.140 | 5.170 | 4.910 | 4.980 | 4.969 | 30,190,536 |
| 2022-12-16 | 5.140 | 5.310 | 5.050 | 5.050 | 5.039 | 30,813,500 |
| 2022-12-15 | 5.080 | 5.260 | 5.020 | 5.190 | 5.179 | 33,497,574 |
| 2022-12-14 | 5.020 | 5.180 | 5.010 | 5.080 | 5.069 | 25,193,618 |
| 2022-12-13 | 5.060 | 5.190 | 5.050 | 5.060 | 5.049 | 23,242,449 |
| 2022-12-12 | 5.140 | 5.230 | 5.020 | 5.040 | 5.029 | 31,653,030 |
| 2022-12-09 | 5.370 | 5.420 | 5.140 | 5.160 | 5.149 | 42,593,816 |
| 2022-12-08 | 5.210 | 5.450 | 5.120 | 5.390 | 5.378 | 53,417,251 |
| 2022-12-07 | 5.250 | 5.320 | 5.210 | 5.230 | 5.219 | 29,553,940 |
| 2022-12-06 | 5.460 | 5.460 | 5.210 | 5.260 | 5.249 | 47,657,398 |
| 2022-12-05 | 5.570 | 5.610 | 5.300 | 5.450 | 5.438 | 79,695,134 |
| 2022-12-02 | 5.220 | 5.750 | 5.190 | 5.410 | 5.398 | 105,115,958 |
| 2022-12-01 | 5.070 | 5.350 | 5.060 | 5.230 | 5.219 | 55,399,931 |
| 2022-11-30 | 4.990 | 5.140 | 4.900 | 5.060 | 5.049 | 40,745,342 |
| 2022-11-29 | 4.820 | 4.980 | 4.820 | 4.970 | 4.959 | 23,634,441 |
| 2022-11-28 | 4.730 | 4.920 | 4.690 | 4.840 | 4.829 | 16,838,832 |
| 2022-11-25 | 4.850 | 4.930 | 4.820 | 4.820 | 4.809 | 15,085,509 |
| 2022-11-24 | 4.960 | 5.010 | 4.800 | 4.870 | 4.859 | 31,463,401 |
| 2022-11-23 | 5.000 | 5.050 | 4.900 | 5.000 | 4.989 | 28,580,254 |
| 2022-11-22 | 5.060 | 5.220 | 5.020 | 5.040 | 5.029 | 29,644,726 |
| 2022-11-21 | 5.190 | 5.220 | 4.990 | 5.040 | 5.029 | 36,638,780 |
| 2022-11-18 | 5.190 | 5.410 | 5.190 | 5.230 | 5.219 | 60,017,246 |
| 2022-11-17 | 5.300 | 5.390 | 5.070 | 5.170 | 5.159 | 48,878,123 |
| 2022-11-16 | 5.070 | 5.220 | 5.040 | 5.190 | 5.179 | 46,514,267 |
| 2022-11-15 | 5.010 | 5.120 | 4.960 | 5.020 | 5.009 | 22,512,750 |
| 2022-11-14 | 5.000 | 5.040 | 4.950 | 4.980 | 4.969 | 22,028,794 |
| 2022-11-11 | 5.210 | 5.240 | 4.990 | 5.020 | 5.009 | 37,506,784 |
| 2022-11-10 | 4.930 | 5.160 | 4.880 | 5.100 | 5.089 | 41,656,780 |
| 2022-11-09 | 4.990 | 5.090 | 4.930 | 4.940 | 4.929 | 18,477,117 |
| 2022-11-08 | 4.970 | 5.040 | 4.900 | 5.030 | 5.019 | 31,490,262 |
| 2022-11-07 | 4.840 | 5.080 | 4.790 | 5.010 | 4.999 | 47,248,432 |
| 2022-11-04 | 4.730 | 4.830 | 4.700 | 4.790 | 4.780 | 24,762,105 |
| 2022-11-03 | 4.780 | 4.830 | 4.660 | 4.690 | 4.680 | 31,555,464 |
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.