Chengdu B-ray Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 5.420 | 5.520 | 5.230 | 5.500 | 5.500 | 60,635,636 |
| 2026-04-20 | 5.070 | 5.440 | 5.040 | 5.420 | 5.420 | 76,485,172 |
| 2026-04-17 | 5.050 | 5.080 | 4.980 | 5.050 | 5.050 | 28,616,997 |
| 2026-04-16 | 5.150 | 5.180 | 5.030 | 5.080 | 5.080 | 51,107,330 |
| 2026-04-15 | 4.900 | 5.350 | 4.870 | 5.150 | 5.150 | 95,201,472 |
| 2026-04-14 | 4.750 | 4.950 | 4.670 | 4.910 | 4.910 | 39,384,386 |
| 2026-04-13 | 4.800 | 4.850 | 4.760 | 4.800 | 4.800 | 13,348,600 |
| 2026-04-10 | 4.820 | 4.910 | 4.810 | 4.840 | 4.840 | 17,692,500 |
| 2026-04-09 | 4.930 | 4.940 | 4.780 | 4.780 | 4.780 | 24,083,210 |
| 2026-04-08 | 4.780 | 4.980 | 4.770 | 4.980 | 4.980 | 30,629,444 |
| 2026-04-07 | 4.670 | 4.720 | 4.590 | 4.710 | 4.710 | 13,492,000 |
| 2026-04-03 | 4.790 | 4.790 | 4.590 | 4.600 | 4.600 | 15,738,600 |
| 2026-04-02 | 4.860 | 4.870 | 4.730 | 4.750 | 4.750 | 16,281,301 |
| 2026-04-01 | 4.900 | 4.940 | 4.830 | 4.880 | 4.880 | 15,177,400 |
| 2026-03-31 | 4.870 | 4.950 | 4.830 | 4.830 | 4.830 | 14,683,500 |
| 2026-03-30 | 4.770 | 4.890 | 4.760 | 4.890 | 4.890 | 17,237,100 |
| 2026-03-27 | 4.730 | 4.870 | 4.720 | 4.850 | 4.850 | 12,983,000 |
| 2026-03-26 | 4.880 | 4.920 | 4.760 | 4.790 | 4.790 | 14,979,200 |
| 2026-03-25 | 4.810 | 4.910 | 4.790 | 4.890 | 4.890 | 19,063,400 |
| 2026-03-24 | 4.700 | 4.790 | 4.640 | 4.780 | 4.780 | 23,139,056 |
| 2026-03-23 | 4.880 | 4.890 | 4.580 | 4.610 | 4.610 | 35,937,961 |
| 2026-03-20 | 5.130 | 5.140 | 4.920 | 4.950 | 4.950 | 19,983,314 |
| 2026-03-19 | 5.130 | 5.180 | 5.080 | 5.110 | 5.110 | 17,564,855 |
| 2026-03-18 | 5.120 | 5.220 | 5.100 | 5.210 | 5.210 | 16,812,000 |
| 2026-03-17 | 5.190 | 5.240 | 5.110 | 5.120 | 5.120 | 16,417,600 |
| 2026-03-16 | 5.100 | 5.190 | 5.090 | 5.180 | 5.180 | 18,695,882 |
| 2026-03-13 | 5.160 | 5.210 | 5.090 | 5.120 | 5.120 | 21,183,743 |
| 2026-03-12 | 5.240 | 5.260 | 5.170 | 5.190 | 5.190 | 17,336,700 |
| 2026-03-11 | 5.330 | 5.340 | 5.230 | 5.240 | 5.240 | 20,872,130 |
| 2026-03-10 | 5.350 | 5.440 | 5.290 | 5.330 | 5.330 | 24,254,602 |
| 2026-03-09 | 5.210 | 5.320 | 5.170 | 5.320 | 5.320 | 21,896,208 |
| 2026-03-06 | 5.230 | 5.330 | 5.210 | 5.290 | 5.290 | 20,482,428 |
| 2026-03-05 | 5.280 | 5.340 | 5.230 | 5.270 | 5.270 | 28,919,569 |
| 2026-03-04 | 5.160 | 5.240 | 5.040 | 5.170 | 5.170 | 24,025,960 |
| 2026-03-03 | 5.450 | 5.470 | 5.150 | 5.170 | 5.170 | 38,966,529 |
| 2026-03-02 | 5.640 | 5.650 | 5.380 | 5.420 | 5.420 | 45,807,880 |
| 2026-02-27 | 5.680 | 5.760 | 5.630 | 5.740 | 5.740 | 23,893,799 |
| 2026-02-26 | 5.760 | 5.780 | 5.650 | 5.660 | 5.660 | 30,660,000 |
| 2026-02-25 | 5.810 | 5.830 | 5.730 | 5.780 | 5.780 | 29,207,500 |
| 2026-02-24 | 5.930 | 5.950 | 5.700 | 5.790 | 5.790 | 37,861,400 |
| 2026-02-13 | 5.930 | 6.050 | 5.860 | 5.870 | 5.870 | 37,179,992 |
| 2026-02-12 | 6.040 | 6.050 | 5.810 | 5.920 | 5.920 | 49,797,250 |
| 2026-02-11 | 6.280 | 6.280 | 6.010 | 6.010 | 6.010 | 67,448,464 |
| 2026-02-10 | 6.240 | 6.430 | 6.130 | 6.350 | 6.350 | 90,808,402 |
| 2026-02-09 | 6.030 | 6.180 | 6.020 | 6.160 | 6.160 | 51,445,031 |
| 2026-02-06 | 5.910 | 6.020 | 5.790 | 5.910 | 5.910 | 34,003,103 |
| 2026-02-05 | 5.900 | 6.050 | 5.850 | 5.980 | 5.980 | 39,029,702 |
| 2026-02-04 | 6.170 | 6.190 | 5.890 | 6.010 | 6.010 | 57,003,235 |
| 2026-02-03 | 6.030 | 6.200 | 6.030 | 6.160 | 6.160 | 52,473,829 |
| 2026-02-02 | 6.050 | 6.190 | 5.980 | 5.990 | 5.990 | 57,501,637 |
| 2026-01-30 | 6.040 | 6.150 | 5.960 | 6.040 | 6.040 | 58,597,185 |
| 2026-01-29 | 5.910 | 6.370 | 5.900 | 6.110 | 6.110 | 101,810,701 |
| 2026-01-28 | 6.050 | 6.410 | 5.960 | 5.980 | 5.980 | 72,963,803 |
| 2026-01-27 | 6.000 | 6.150 | 5.840 | 6.090 | 6.090 | 54,181,257 |
| 2026-01-26 | 6.150 | 6.250 | 5.920 | 6.020 | 6.020 | 59,132,542 |
| 2026-01-23 | 5.980 | 6.240 | 5.910 | 6.150 | 6.150 | 81,455,049 |
| 2026-01-22 | 5.730 | 5.880 | 5.690 | 5.880 | 5.880 | 51,420,509 |
| 2026-01-21 | 5.760 | 5.900 | 5.710 | 5.740 | 5.740 | 47,417,471 |
| 2026-01-20 | 5.900 | 5.980 | 5.740 | 5.810 | 5.810 | 65,951,536 |
| 2026-01-19 | 5.860 | 6.000 | 5.780 | 5.810 | 5.810 | 71,739,743 |
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.