Chengdu B-ray Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 6.270 | 6.430 | 5.860 | 5.930 | 5.930 | 127,456,245 |
| 2026-01-15 | 6.880 | 7.000 | 6.360 | 6.360 | 6.360 | 119,175,166 |
| 2026-01-14 | 6.900 | 7.460 | 6.690 | 7.070 | 7.070 | 219,729,196 |
| 2026-01-13 | 7.830 | 7.830 | 6.980 | 6.980 | 6.980 | 302,002,874 |
| 2026-01-12 | 7.120 | 7.120 | 7.120 | 7.120 | 7.120 | 30,922,117 |
| 2026-01-09 | 6.000 | 6.470 | 6.000 | 6.470 | 6.470 | 132,830,527 |
| 2026-01-08 | 5.820 | 6.100 | 5.730 | 5.880 | 5.880 | 112,966,256 |
| 2026-01-07 | 5.570 | 6.190 | 5.570 | 5.820 | 5.820 | 151,362,852 |
| 2026-01-06 | 5.480 | 5.910 | 5.400 | 5.630 | 5.630 | 169,429,910 |
| 2026-01-05 | 4.950 | 5.430 | 4.930 | 5.430 | 5.430 | 80,502,821 |
| 2025-12-31 | 4.890 | 4.970 | 4.880 | 4.940 | 4.940 | 23,080,846 |
| 2025-12-30 | 4.840 | 4.950 | 4.830 | 4.860 | 4.860 | 12,844,601 |
| 2025-12-29 | 4.860 | 4.880 | 4.830 | 4.850 | 4.850 | 9,667,139 |
| 2025-12-26 | 4.910 | 4.920 | 4.850 | 4.860 | 4.860 | 16,478,777 |
| 2025-12-25 | 4.910 | 4.920 | 4.880 | 4.910 | 4.910 | 12,351,182 |
| 2025-12-24 | 4.920 | 4.940 | 4.890 | 4.920 | 4.920 | 11,820,801 |
| 2025-12-23 | 4.960 | 4.980 | 4.880 | 4.900 | 4.900 | 15,775,200 |
| 2025-12-22 | 4.960 | 5.000 | 4.940 | 4.980 | 4.980 | 16,529,900 |
| 2025-12-19 | 4.920 | 5.070 | 4.840 | 4.990 | 4.990 | 21,312,460 |
| 2025-12-18 | 4.930 | 4.990 | 4.890 | 4.890 | 4.890 | 15,583,700 |
| 2025-12-17 | 4.870 | 4.980 | 4.810 | 4.960 | 4.960 | 21,008,000 |
| 2025-12-16 | 4.970 | 4.980 | 4.870 | 4.870 | 4.870 | 17,495,903 |
| 2025-12-15 | 5.000 | 5.030 | 4.930 | 4.990 | 4.990 | 17,331,360 |
| 2025-12-12 | 5.110 | 5.120 | 5.010 | 5.030 | 5.030 | 25,336,900 |
| 2025-12-11 | 5.300 | 5.340 | 5.090 | 5.110 | 5.110 | 39,973,584 |
| 2025-12-10 | 5.470 | 5.470 | 5.250 | 5.330 | 5.330 | 51,371,830 |
| 2025-12-09 | 5.200 | 5.440 | 5.190 | 5.320 | 5.320 | 34,267,105 |
| 2025-12-08 | 5.280 | 5.370 | 5.220 | 5.240 | 5.240 | 26,688,005 |
| 2025-12-05 | 5.180 | 5.300 | 5.130 | 5.240 | 5.240 | 23,472,540 |
| 2025-12-04 | 5.330 | 5.350 | 5.150 | 5.170 | 5.170 | 36,780,911 |
| 2025-12-03 | 5.310 | 5.590 | 5.250 | 5.290 | 5.290 | 52,782,617 |
| 2025-12-02 | 5.340 | 5.370 | 5.270 | 5.320 | 5.320 | 27,212,044 |
| 2025-12-01 | 5.360 | 5.400 | 5.330 | 5.370 | 5.370 | 29,253,214 |
| 2025-11-28 | 5.390 | 5.420 | 5.290 | 5.390 | 5.390 | 37,279,692 |
| 2025-11-27 | 5.440 | 5.520 | 5.350 | 5.370 | 5.370 | 42,363,715 |
| 2025-11-26 | 5.400 | 5.580 | 5.350 | 5.480 | 5.480 | 71,582,619 |
| 2025-11-25 | 5.370 | 5.450 | 5.340 | 5.360 | 5.360 | 67,631,931 |
| 2025-11-24 | 5.280 | 5.470 | 5.260 | 5.400 | 5.400 | 88,624,824 |
| 2025-11-21 | 5.080 | 5.300 | 5.030 | 5.220 | 5.220 | 60,127,422 |
| 2025-11-20 | 5.150 | 5.160 | 5.030 | 5.100 | 5.100 | 22,737,385 |
| 2025-11-19 | 5.300 | 5.300 | 5.100 | 5.110 | 5.110 | 39,816,415 |
| 2025-11-18 | 5.170 | 5.270 | 5.150 | 5.260 | 5.260 | 41,060,862 |
| 2025-11-17 | 5.080 | 5.190 | 5.070 | 5.180 | 5.180 | 20,571,735 |
| 2025-11-14 | 5.100 | 5.160 | 5.080 | 5.100 | 5.100 | 11,279,159 |
| 2025-11-13 | 5.100 | 5.120 | 5.060 | 5.120 | 5.120 | 11,405,799 |
| 2025-11-12 | 5.140 | 5.180 | 5.090 | 5.110 | 5.110 | 15,370,800 |
| 2025-11-11 | 5.100 | 5.200 | 5.090 | 5.140 | 5.140 | 18,135,876 |
| 2025-11-10 | 5.070 | 5.130 | 5.030 | 5.120 | 5.120 | 17,913,809 |
| 2025-11-07 | 5.090 | 5.110 | 5.020 | 5.030 | 5.030 | 11,640,003 |
| 2025-11-06 | 5.130 | 5.140 | 5.040 | 5.060 | 5.060 | 15,769,439 |
| 2025-11-05 | 5.110 | 5.170 | 5.100 | 5.140 | 5.140 | 16,287,463 |
| 2025-11-04 | 5.100 | 5.140 | 5.070 | 5.130 | 5.130 | 17,946,561 |
| 2025-11-03 | 5.030 | 5.120 | 5.000 | 5.110 | 5.110 | 22,497,323 |
| 2025-10-31 | 4.850 | 5.040 | 4.840 | 5.020 | 5.020 | 26,123,062 |
| 2025-10-30 | 5.000 | 5.010 | 4.850 | 4.860 | 4.860 | 28,571,000 |
| 2025-10-29 | 5.030 | 5.040 | 4.980 | 5.030 | 5.030 | 16,332,773 |
| 2025-10-28 | 5.010 | 5.070 | 4.990 | 5.000 | 5.000 | 15,248,750 |
| 2025-10-27 | 5.120 | 5.140 | 5.020 | 5.040 | 5.040 | 25,749,077 |
| 2025-10-24 | 5.120 | 5.180 | 5.080 | 5.120 | 5.120 | 35,986,736 |
| 2025-10-23 | 5.100 | 5.150 | 5.000 | 5.100 | 5.100 | 34,559,904 |
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.