Chengdu B-ray Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 4.900 | 5.090 | 4.770 | 4.810 | 4.799 | 52,382,594 |
| 2022-11-01 | 4.570 | 4.700 | 4.500 | 4.690 | 4.680 | 29,389,936 |
| 2022-10-31 | 4.400 | 4.580 | 4.390 | 4.570 | 4.560 | 25,135,519 |
| 2022-10-28 | 4.530 | 4.590 | 4.360 | 4.380 | 4.370 | 23,793,960 |
| 2022-10-27 | 4.610 | 4.750 | 4.550 | 4.570 | 4.560 | 31,079,095 |
| 2022-10-26 | 4.480 | 4.670 | 4.440 | 4.580 | 4.570 | 34,630,092 |
| 2022-10-25 | 4.450 | 4.500 | 4.330 | 4.450 | 4.440 | 40,557,555 |
| 2022-10-24 | 5.200 | 5.230 | 4.610 | 4.610 | 4.600 | 68,271,841 |
| 2022-10-21 | 5.200 | 5.250 | 5.070 | 5.120 | 5.109 | 40,541,507 |
| 2022-10-20 | 5.260 | 5.360 | 5.170 | 5.230 | 5.219 | 37,286,765 |
| 2022-10-19 | 5.330 | 5.440 | 5.180 | 5.300 | 5.288 | 45,757,104 |
| 2022-10-18 | 5.380 | 5.520 | 5.290 | 5.450 | 5.438 | 66,094,364 |
| 2022-10-17 | 5.320 | 5.850 | 5.300 | 5.510 | 5.498 | 110,304,825 |
| 2022-10-14 | 5.300 | 5.530 | 5.240 | 5.530 | 5.518 | 55,765,632 |
| 2022-10-13 | 4.540 | 5.030 | 4.510 | 5.030 | 5.019 | 44,513,270 |
| 2022-10-12 | 4.410 | 4.570 | 4.410 | 4.570 | 4.560 | 14,068,868 |
| 2022-10-11 | 4.320 | 4.410 | 4.230 | 4.390 | 4.380 | 10,269,328 |
| 2022-10-10 | 4.380 | 4.440 | 4.270 | 4.310 | 4.301 | 10,740,781 |
| 2022-09-30 | 4.400 | 4.460 | 4.310 | 4.360 | 4.350 | 12,981,807 |
| 2022-09-29 | 4.400 | 4.440 | 4.270 | 4.290 | 4.281 | 9,983,135 |
| 2022-09-28 | 4.530 | 4.530 | 4.300 | 4.330 | 4.321 | 8,891,200 |
| 2022-09-27 | 4.430 | 4.530 | 4.410 | 4.520 | 4.510 | 8,728,985 |
| 2022-09-26 | 4.440 | 4.510 | 4.390 | 4.420 | 4.410 | 8,099,726 |
| 2022-09-23 | 4.630 | 4.640 | 4.470 | 4.480 | 4.470 | 10,281,391 |
| 2022-09-22 | 4.680 | 4.760 | 4.620 | 4.630 | 4.620 | 9,627,404 |
| 2022-09-21 | 4.660 | 4.750 | 4.530 | 4.720 | 4.710 | 10,950,497 |
| 2022-09-20 | 4.650 | 4.710 | 4.620 | 4.640 | 4.630 | 9,253,614 |
| 2022-09-19 | 4.710 | 4.730 | 4.510 | 4.600 | 4.590 | 11,814,871 |
| 2022-09-16 | 4.740 | 4.800 | 4.660 | 4.690 | 4.680 | 12,546,743 |
| 2022-09-15 | 4.870 | 4.880 | 4.600 | 4.750 | 4.740 | 17,843,705 |
| 2022-09-14 | 4.900 | 4.920 | 4.770 | 4.840 | 4.829 | 14,583,453 |
| 2022-09-13 | 4.950 | 5.030 | 4.920 | 4.950 | 4.939 | 9,919,617 |
| 2022-09-09 | 5.000 | 5.000 | 4.880 | 4.950 | 4.939 | 13,111,480 |
| 2022-09-08 | 5.110 | 5.140 | 4.980 | 4.990 | 4.979 | 14,250,813 |
| 2022-09-07 | 5.180 | 5.180 | 5.050 | 5.100 | 5.089 | 16,528,050 |
| 2022-09-06 | 5.130 | 5.270 | 5.050 | 5.190 | 5.179 | 17,368,602 |
| 2022-09-05 | 5.290 | 5.320 | 5.110 | 5.160 | 5.149 | 20,796,626 |
| 2022-09-02 | 5.120 | 5.340 | 5.120 | 5.290 | 5.278 | 19,547,903 |
| 2022-09-01 | 5.330 | 5.410 | 5.100 | 5.140 | 5.129 | 20,574,302 |
| 2022-08-31 | 5.290 | 5.490 | 5.260 | 5.320 | 5.308 | 28,788,300 |
| 2022-08-30 | 5.210 | 5.390 | 5.200 | 5.310 | 5.298 | 17,695,957 |
| 2022-08-29 | 5.110 | 5.230 | 5.020 | 5.210 | 5.199 | 11,927,622 |
| 2022-08-26 | 5.150 | 5.340 | 5.140 | 5.190 | 5.179 | 16,850,221 |
| 2022-08-25 | 5.290 | 5.300 | 5.070 | 5.140 | 5.129 | 18,158,912 |
| 2022-08-24 | 5.350 | 5.410 | 5.160 | 5.180 | 5.169 | 22,093,100 |
| 2022-08-23 | 5.430 | 5.480 | 5.330 | 5.370 | 5.358 | 17,045,200 |
| 2022-08-22 | 5.240 | 5.540 | 5.170 | 5.450 | 5.438 | 29,381,558 |
| 2022-08-19 | 5.250 | 5.650 | 5.250 | 5.300 | 5.288 | 32,954,388 |
| 2022-08-18 | 5.340 | 5.370 | 5.220 | 5.250 | 5.239 | 19,863,956 |
| 2022-08-17 | 5.200 | 5.480 | 5.190 | 5.400 | 5.388 | 31,173,466 |
| 2022-08-16 | 5.210 | 5.230 | 5.150 | 5.190 | 5.179 | 12,238,171 |
| 2022-08-15 | 5.280 | 5.290 | 5.140 | 5.220 | 5.209 | 13,351,865 |
| 2022-08-12 | 5.320 | 5.380 | 5.230 | 5.290 | 5.278 | 17,525,536 |
| 2022-08-11 | 5.080 | 5.350 | 5.050 | 5.320 | 5.308 | 28,955,263 |
| 2022-08-10 | 5.040 | 5.090 | 5.000 | 5.040 | 5.029 | 11,016,635 |
| 2022-08-09 | 5.160 | 5.180 | 5.050 | 5.070 | 5.059 | 13,050,594 |
| 2022-08-08 | 5.180 | 5.220 | 5.080 | 5.160 | 5.149 | 12,468,600 |
| 2022-08-05 | 5.090 | 5.190 | 5.000 | 5.150 | 5.139 | 22,603,952 |
| 2022-08-04 | 4.810 | 5.100 | 4.790 | 5.090 | 5.079 | 34,568,209 |
| 2022-08-03 | 4.850 | 4.950 | 4.750 | 4.780 | 4.770 | 20,273,889 |
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.