Chengdu B-ray Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	6.960	7.200	6.710	6.980	6.935	53,234,809
2022-01-28	6.890	7.160	6.600	7.070	7.024	71,233,845
2022-01-27	6.950	7.410	6.750	6.850	6.806	80,126,934
2022-01-26	6.630	7.280	6.630	7.080	7.034	96,756,575
2022-01-25	6.640	7.080	6.580	6.630	6.587	100,661,218
2022-01-24	6.950	7.150	6.740	6.740	6.696	80,744,735
2022-01-21	7.900	8.120	7.490	7.490	7.442	125,298,610
2022-01-20	8.450	9.690	8.070	8.320	8.266	218,042,911
2022-01-19	8.530	8.950	8.480	8.950	8.892	109,395,666
2022-01-18	9.180	9.300	8.040	8.140	8.087	234,357,156
2022-01-17	7.500	8.450	7.500	8.450	8.395	107,938,116
2022-01-14	7.850	8.380	7.600	7.680	7.630	161,579,087
2022-01-13	7.520	8.500	7.400	8.070	8.018	207,217,288
2022-01-12	7.110	7.940	6.700	7.750	7.700	205,943,995
2022-01-11	7.150	7.750	7.000	7.220	7.173	157,934,171
2022-01-10	7.030	7.460	6.890	7.250	7.203	137,748,159
2022-01-07	7.600	8.230	7.170	7.170	7.124	241,822,371
2022-01-06	8.500	8.500	7.970	7.970	7.919	40,620,300
2022-01-05	8.760	9.090	8.210	8.860	8.803	306,761,851
2022-01-04	8.260	8.260	7.900	8.260	8.207	79,933,390
2021-12-31	7.510	7.510	7.510	7.510	7.461	10,882,680
2021-12-30	6.310	6.830	6.310	6.830	6.786	39,251,305
2021-12-29	5.720	6.620	5.490	6.210	6.170	235,276,914
2021-12-28	5.970	6.630	5.710	6.100	6.061	288,431,498
2021-12-27	6.030	6.030	5.800	6.030	5.991	101,118,085
2021-12-24	5.480	5.480	5.480	5.480	5.445	11,826,860
2021-12-23	4.570	4.980	4.560	4.980	4.948	64,192,278
2021-12-22	4.240	4.690	4.200	4.530	4.501	98,934,798
2021-12-21	4.220	4.350	4.130	4.260	4.233	34,286,750
2021-12-20	4.280	4.370	4.220	4.260	4.233	56,907,739
2021-12-17	4.010	4.180	3.970	4.080	4.054	30,847,246
2021-12-16	3.970	4.060	3.970	4.020	3.994	30,647,390
2021-12-15	4.080	4.120	3.980	4.000	3.974	60,660,404
2021-12-14	3.840	4.260	3.800	4.230	4.203	73,739,875
2021-12-13	3.750	3.880	3.730	3.870	3.845	22,626,043
2021-12-10	3.680	3.800	3.660	3.740	3.716	17,139,300
2021-12-09	3.670	3.710	3.640	3.680	3.656	10,966,994
2021-12-08	3.650	3.680	3.620	3.660	3.636	8,257,049
2021-12-07	3.690	3.730	3.630	3.650	3.626	7,780,100
2021-12-06	3.690	3.690	3.620	3.650	3.626	4,759,431
2021-12-03	3.720	3.730	3.670	3.670	3.646	5,459,707
2021-12-02	3.750	3.780	3.690	3.700	3.676	7,551,300
2021-12-01	3.730	3.770	3.720	3.750	3.726	6,005,600
2021-11-30	3.690	3.760	3.690	3.740	3.716	5,637,725
2021-11-29	3.710	3.710	3.660	3.690	3.666	6,108,002
2021-11-26	3.810	3.810	3.720	3.730	3.706	7,105,400
2021-11-25	3.820	3.850	3.770	3.780	3.756	6,716,670
2021-11-24	3.820	3.850	3.740	3.820	3.795	7,266,770
2021-11-23	3.800	3.820	3.740	3.810	3.785	6,869,921
2021-11-22	3.860	3.870	3.780	3.790	3.766	8,369,894
2021-11-19	3.880	3.900	3.830	3.850	3.825	7,569,100
2021-11-18	3.970	3.990	3.840	3.850	3.825	13,706,160
2021-11-17	3.920	3.970	3.910	3.970	3.944	12,387,995
2021-11-16	3.860	3.950	3.850	3.920	3.895	13,381,076
2021-11-15	3.860	3.920	3.840	3.900	3.875	10,448,301
2021-11-12	3.850	3.920	3.810	3.850	3.825	11,160,386
2021-11-11	3.800	3.920	3.770	3.850	3.825	14,212,349
2021-11-10	3.740	3.810	3.720	3.800	3.775	12,106,115
2021-11-09	3.730	3.760	3.700	3.740	3.716	8,557,935
2021-11-08	3.760	3.800	3.680	3.750	3.726	13,616,314

← NewerPage 20 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.