Chengdu B-ray Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	4.910	5.260	4.900	5.240	5.206	43,099,896
2022-05-06	4.830	5.090	4.830	4.940	4.908	33,648,730
2022-05-05	5.450	5.460	5.000	5.060	5.027	61,708,427
2022-04-29	4.750	5.020	4.720	5.020	4.988	19,952,965
2022-04-28	4.790	4.850	4.420	4.560	4.531	35,864,248
2022-04-27	4.550	4.850	4.470	4.830	4.799	37,375,245
2022-04-26	4.950	5.010	4.500	4.640	4.610	35,326,675
2022-04-25	5.220	5.240	4.850	4.900	4.868	39,787,010
2022-04-22	5.340	5.420	5.250	5.360	5.325	32,410,050
2022-04-21	5.710	5.840	5.410	5.440	5.405	42,416,259
2022-04-20	5.930	6.050	5.680	5.710	5.673	55,258,884
2022-04-19	5.580	6.160	5.520	6.060	6.021	70,676,427
2022-04-18	5.510	5.630	5.380	5.600	5.564	37,419,021
2022-04-15	5.680	5.730	5.440	5.460	5.425	58,301,840
2022-04-14	5.620	5.830	5.570	5.700	5.663	97,331,537
2022-04-13	6.760	6.850	6.190	6.190	6.150	75,978,142
2022-04-12	6.980	7.180	6.720	6.880	6.836	83,918,026
2022-04-11	6.900	7.330	6.780	6.780	6.736	92,017,687
2022-04-08	6.940	7.440	6.710	7.050	7.004	136,077,038
2022-04-07	7.800	7.950	6.910	6.930	6.885	168,140,329
2022-04-06	7.050	7.230	6.950	7.230	7.183	30,244,022
2022-04-01	5.980	6.570	5.920	6.570	6.528	25,582,360
2022-03-31	6.030	6.210	5.970	5.970	5.931	32,743,062
2022-03-30	5.940	6.150	5.780	6.040	6.001	40,850,300
2022-03-29	6.330	6.370	5.920	5.980	5.941	51,902,488
2022-03-28	6.250	6.560	6.150	6.290	6.249	54,760,417
2022-03-25	6.300	6.530	6.180	6.360	6.319	52,163,131
2022-03-24	6.590	6.630	6.230	6.230	6.190	56,434,613
2022-03-23	6.350	6.830	6.340	6.640	6.597	62,546,048
2022-03-22	6.360	6.690	6.290	6.450	6.408	59,196,529
2022-03-21	6.380	6.570	6.240	6.470	6.428	50,031,235
2022-03-18	6.060	6.520	6.010	6.410	6.369	71,232,262
2022-03-17	5.890	6.340	5.890	6.150	6.110	72,532,706
2022-03-16	5.600	5.950	5.380	5.870	5.832	72,287,576
2022-03-15	5.400	5.880	5.300	5.550	5.514	57,328,601
2022-03-14	5.400	5.610	5.350	5.480	5.445	35,287,663
2022-03-11	5.350	5.610	5.210	5.590	5.554	39,225,075
2022-03-10	5.740	5.760	5.490	5.500	5.464	55,695,075
2022-03-09	5.860	5.900	5.410	5.580	5.544	56,441,157
2022-03-08	6.150	6.230	5.730	5.810	5.772	56,949,083
2022-03-07	6.440	6.550	6.190	6.270	6.230	62,068,325
2022-03-04	6.060	6.700	6.030	6.680	6.637	90,945,228
2022-03-03	6.410	6.470	6.040	6.090	6.051	39,277,346
2022-03-02	6.340	6.550	6.270	6.340	6.299	34,478,731
2022-03-01	6.090	6.500	6.070	6.400	6.359	59,285,529
2022-02-28	6.200	6.230	5.920	6.050	6.011	41,818,214
2022-02-25	6.260	6.330	6.150	6.270	6.230	41,277,918
2022-02-24	6.750	6.860	6.200	6.220	6.180	91,159,528
2022-02-23	6.820	7.070	6.720	6.890	6.846	62,138,062
2022-02-22	7.250	7.340	6.660	6.820	6.776	109,265,662
2022-02-21	7.500	7.680	7.310	7.400	7.352	74,969,610
2022-02-18	8.200	8.300	7.680	7.700	7.650	74,399,008
2022-02-17	8.450	8.620	7.950	8.380	8.326	86,622,605
2022-02-16	8.580	8.800	8.360	8.460	8.405	90,004,695
2022-02-15	8.150	8.350	7.810	8.270	8.217	71,706,836
2022-02-14	8.090	8.830	8.020	8.190	8.137	96,848,134
2022-02-11	7.790	8.330	7.790	8.060	8.008	90,110,993
2022-02-10	8.150	8.580	7.750	7.800	7.750	106,514,756
2022-02-09	7.420	8.170	7.420	8.150	8.097	97,116,051
2022-02-08	6.850	7.680	6.650	7.500	7.452	94,412,299

← NewerPage 19 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.