Chengdu B-ray Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	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

← NewerPage 3 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.