Chengdu B-ray Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	3.710	3.940	3.660	3.740	3.740	28,115,473
2026-07-17	3.900	4.000	3.680	3.700	3.700	33,489,580
2026-07-16	3.850	4.050	3.790	3.940	3.940	38,050,572
2026-07-15	3.690	3.830	3.650	3.800	3.800	22,603,700
2026-07-14	3.710	3.770	3.640	3.760	3.760	15,440,839
2026-07-13	3.910	3.940	3.690	3.710	3.710	27,317,498
2026-07-10	3.710	4.010	3.660	3.900	3.900	32,956,765
2026-07-09	3.720	3.780	3.640	3.720	3.720	17,115,369
2026-07-08	3.660	3.710	3.620	3.680	3.680	11,841,700
2026-07-07	3.770	3.790	3.660	3.670	3.670	13,922,786
2026-07-06	3.820	3.890	3.770	3.770	3.770	14,892,152
2026-07-03	3.790	3.850	3.760	3.820	3.820	15,901,528
2026-07-02	3.850	3.950	3.780	3.790	3.790	22,343,806
2026-07-01	3.710	3.880	3.700	3.850	3.850	23,047,987
2026-06-30	3.730	3.810	3.670	3.700	3.700	16,949,175
2026-06-29	3.680	3.730	3.600	3.680	3.680	21,104,600
2026-06-26	3.780	3.790	3.660	3.700	3.700	20,387,000
2026-06-25	3.820	3.890	3.750	3.800	3.800	20,403,556
2026-06-24	3.980	4.000	3.820	3.890	3.890	17,420,020
2026-06-23	4.020	4.120	3.980	4.000	4.000	16,943,506
2026-06-22	4.000	4.060	3.860	4.050	4.050	19,920,311
2026-06-18	3.990	4.050	3.940	4.010	4.010	13,499,000
2026-06-17	4.110	4.120	3.990	4.010	4.010	15,022,346
2026-06-16	4.110	4.150	4.060	4.120	4.120	11,099,366
2026-06-15	4.100	4.180	4.090	4.130	4.130	12,812,400
2026-06-12	4.080	4.130	4.000	4.100	4.100	19,136,800
2026-06-11	4.190	4.190	3.990	4.030	4.030	24,140,182
2026-06-10	4.170	4.270	4.150	4.220	4.220	17,202,120
2026-06-09	4.180	4.270	4.130	4.210	4.210	14,359,814
2026-06-08	4.170	4.280	4.080	4.150	4.150	16,581,200
2026-06-05	4.190	4.340	4.150	4.240	4.240	20,258,397
2026-06-04	4.240	4.280	4.150	4.180	4.180	16,336,848
2026-06-03	4.320	4.340	4.230	4.260	4.260	16,625,405
2026-06-02	4.450	4.490	4.290	4.350	4.350	20,183,200
2026-06-01	4.340	4.520	4.310	4.490	4.490	22,323,487
2026-05-29	4.390	4.480	4.310	4.330	4.330	19,154,283
2026-05-28	4.380	4.440	4.290	4.410	4.410	18,406,394
2026-05-27	4.470	4.530	4.360	4.370	4.370	19,261,837
2026-05-26	4.570	4.580	4.410	4.470	4.470	21,737,020
2026-05-25	4.660	4.710	4.530	4.570	4.570	25,079,871
2026-05-22	4.700	4.730	4.600	4.660	4.660	21,757,076
2026-05-21	4.850	4.920	4.680	4.680	4.680	24,225,273
2026-05-20	4.960	4.970	4.770	4.820	4.820	25,241,731
2026-05-19	4.950	5.060	4.920	4.980	4.980	25,159,602
2026-05-18	5.000	5.030	4.900	4.950	4.950	29,750,316
2026-05-15	4.970	5.100	4.950	5.000	5.000	23,024,332
2026-05-14	5.280	5.290	4.970	4.970	4.970	36,184,500
2026-05-13	5.190	5.290	5.190	5.250	5.250	22,109,481
2026-05-12	5.310	5.390	5.190	5.220	5.220	24,691,701
2026-05-11	5.360	5.370	5.250	5.300	5.300	26,557,150
2026-05-08	5.380	5.450	5.280	5.360	5.360	40,947,088
2026-05-07	5.150	5.500	5.140	5.330	5.330	54,600,264
2026-05-06	5.150	5.220	5.090	5.120	5.120	32,764,958
2026-04-30	5.110	5.170	5.100	5.130	5.130	16,513,100
2026-04-29	5.060	5.200	5.050	5.110	5.110	24,121,734
2026-04-28	5.130	5.190	5.050	5.060	5.060	24,357,080
2026-04-27	5.190	5.290	5.070	5.170	5.170	31,947,410
2026-04-24	5.230	5.400	5.170	5.220	5.220	44,170,217
2026-04-23	5.200	5.380	5.120	5.120	5.120	33,904,636
2026-04-22	5.410	5.420	5.160	5.200	5.200	50,952,552

← NewerPage 2 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.