Chengdu B-ray Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 5.190 | 5.190 | 4.680 | 4.850 | 4.839 | 43,095,160 |
| 2022-08-01 | 5.500 | 5.570 | 5.160 | 5.200 | 5.189 | 73,509,118 |
| 2022-07-29 | 5.580 | 5.630 | 5.520 | 5.520 | 5.508 | 12,781,375 |
| 2022-07-28 | 5.630 | 5.670 | 5.580 | 5.590 | 5.578 | 14,062,497 |
| 2022-07-27 | 5.730 | 5.740 | 5.560 | 5.620 | 5.608 | 19,355,563 |
| 2022-07-26 | 5.690 | 5.750 | 5.620 | 5.730 | 5.717 | 14,107,486 |
| 2022-07-25 | 5.760 | 5.790 | 5.590 | 5.640 | 5.628 | 13,422,915 |
| 2022-07-22 | 5.980 | 6.000 | 5.760 | 5.770 | 5.757 | 29,893,556 |
| 2022-07-21 | 5.820 | 6.170 | 5.770 | 6.050 | 6.037 | 50,913,458 |
| 2022-07-20 | 5.750 | 5.850 | 5.700 | 5.810 | 5.797 | 20,169,712 |
| 2022-07-19 | 5.660 | 5.770 | 5.620 | 5.720 | 5.708 | 20,660,444 |
| 2022-07-18 | 5.470 | 5.680 | 5.470 | 5.640 | 5.628 | 20,366,919 |
| 2022-07-15 | 5.550 | 5.560 | 5.350 | 5.460 | 5.448 | 23,975,894 |
| 2022-07-14 | 5.530 | 5.700 | 5.430 | 5.570 | 5.558 | 21,148,869 |
| 2022-07-13 | 5.430 | 5.570 | 5.430 | 5.520 | 5.508 | 15,206,117 |
| 2022-07-12 | 5.500 | 5.540 | 5.400 | 5.410 | 5.398 | 16,854,104 |
| 2022-07-11 | 5.690 | 5.760 | 5.450 | 5.500 | 5.488 | 32,578,800 |
| 2022-07-08 | 5.640 | 5.840 | 5.610 | 5.690 | 5.678 | 26,584,373 |
| 2022-07-07 | 5.600 | 5.750 | 5.590 | 5.670 | 5.658 | 25,808,585 |
| 2022-07-06 | 5.870 | 5.900 | 5.510 | 5.620 | 5.608 | 31,426,762 |
| 2022-07-05 | 5.950 | 5.970 | 5.750 | 5.840 | 5.802 | 28,650,861 |
| 2022-07-04 | 5.910 | 6.030 | 5.820 | 5.960 | 5.922 | 26,468,615 |
| 2022-07-01 | 6.200 | 6.220 | 5.880 | 5.900 | 5.862 | 66,287,886 |
| 2022-06-30 | 6.280 | 6.480 | 6.230 | 6.290 | 6.249 | 44,068,187 |
| 2022-06-29 | 6.220 | 6.470 | 6.180 | 6.300 | 6.259 | 51,340,532 |
| 2022-06-28 | 6.260 | 6.330 | 6.140 | 6.230 | 6.190 | 37,419,931 |
| 2022-06-27 | 6.300 | 6.330 | 6.140 | 6.300 | 6.259 | 44,722,749 |
| 2022-06-24 | 6.380 | 6.540 | 6.220 | 6.250 | 6.210 | 66,677,104 |
| 2022-06-23 | 7.150 | 7.260 | 6.530 | 6.570 | 6.528 | 101,213,871 |
| 2022-06-22 | 7.630 | 7.760 | 7.100 | 7.250 | 7.203 | 62,563,567 |
| 2022-06-21 | 7.450 | 7.870 | 7.270 | 7.700 | 7.650 | 81,974,519 |
| 2022-06-20 | 7.350 | 7.600 | 7.160 | 7.600 | 7.551 | 86,269,819 |
| 2022-06-17 | 7.310 | 7.450 | 6.830 | 7.060 | 7.014 | 101,973,465 |
| 2022-06-16 | 7.180 | 7.840 | 7.020 | 7.590 | 7.541 | 113,052,463 |
| 2022-06-15 | 6.720 | 7.540 | 6.720 | 7.320 | 7.273 | 122,797,056 |
| 2022-06-14 | 6.840 | 7.000 | 6.500 | 6.850 | 6.806 | 76,958,792 |
| 2022-06-13 | 6.260 | 7.100 | 6.160 | 6.890 | 6.846 | 114,397,939 |
| 2022-06-10 | 5.800 | 6.590 | 5.730 | 6.590 | 6.547 | 109,002,437 |
| 2022-06-09 | 5.740 | 6.070 | 5.550 | 5.990 | 5.951 | 101,757,555 |
| 2022-06-08 | 5.460 | 5.920 | 5.410 | 5.740 | 5.703 | 102,260,208 |
| 2022-06-07 | 5.550 | 5.550 | 5.260 | 5.380 | 5.345 | 38,209,598 |
| 2022-06-06 | 5.450 | 5.560 | 5.420 | 5.530 | 5.494 | 23,996,044 |
| 2022-06-02 | 5.530 | 5.590 | 5.420 | 5.490 | 5.455 | 26,324,036 |
| 2022-06-01 | 5.480 | 5.740 | 5.470 | 5.560 | 5.524 | 41,675,952 |
| 2022-05-31 | 5.540 | 5.560 | 5.440 | 5.510 | 5.474 | 30,499,883 |
| 2022-05-30 | 5.600 | 5.660 | 5.480 | 5.580 | 5.544 | 42,295,797 |
| 2022-05-27 | 5.560 | 5.800 | 5.430 | 5.610 | 5.574 | 59,648,492 |
| 2022-05-26 | 5.550 | 5.740 | 5.480 | 5.600 | 5.564 | 56,826,863 |
| 2022-05-25 | 5.210 | 5.730 | 5.160 | 5.630 | 5.594 | 76,035,771 |
| 2022-05-24 | 5.880 | 5.880 | 5.240 | 5.270 | 5.236 | 72,777,776 |
| 2022-05-23 | 5.720 | 5.720 | 5.720 | 5.720 | 5.683 | 7,165,131 |
| 2022-05-20 | 5.210 | 5.290 | 5.100 | 5.200 | 5.166 | 24,002,099 |
| 2022-05-19 | 5.170 | 5.220 | 5.090 | 5.200 | 5.166 | 21,391,669 |
| 2022-05-18 | 5.260 | 5.400 | 5.200 | 5.250 | 5.216 | 30,030,523 |
| 2022-05-17 | 5.150 | 5.250 | 5.010 | 5.210 | 5.176 | 32,668,077 |
| 2022-05-16 | 5.250 | 5.340 | 5.150 | 5.200 | 5.166 | 33,465,597 |
| 2022-05-13 | 5.300 | 5.340 | 5.150 | 5.210 | 5.176 | 28,046,198 |
| 2022-05-12 | 5.080 | 5.340 | 5.060 | 5.270 | 5.236 | 41,971,660 |
| 2022-05-11 | 5.200 | 5.460 | 5.150 | 5.190 | 5.156 | 49,632,554 |
| 2022-05-10 | 5.160 | 5.340 | 5.030 | 5.240 | 5.206 | 40,571,660 |
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.