Chengdu B-ray Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 5.100 | 5.150 | 5.000 | 5.100 | 5.100 | 34,559,904 |
| 2025-10-22 | 4.900 | 5.280 | 4.860 | 5.160 | 5.160 | 69,985,138 |
| 2025-10-21 | 4.730 | 4.980 | 4.690 | 4.950 | 4.950 | 26,684,504 |
| 2025-10-20 | 4.700 | 4.730 | 4.680 | 4.720 | 4.720 | 9,003,080 |
| 2025-10-17 | 4.780 | 4.790 | 4.680 | 4.680 | 4.680 | 11,123,879 |
| 2025-10-16 | 4.810 | 4.840 | 4.750 | 4.780 | 4.780 | 9,983,159 |
| 2025-10-15 | 4.770 | 4.830 | 4.760 | 4.820 | 4.820 | 11,047,433 |
| 2025-10-14 | 4.810 | 4.860 | 4.770 | 4.780 | 4.780 | 15,283,668 |
| 2025-10-13 | 4.800 | 4.830 | 4.700 | 4.820 | 4.820 | 16,362,684 |
| 2025-10-10 | 4.900 | 4.950 | 4.880 | 4.920 | 4.920 | 12,955,598 |
| 2025-10-09 | 4.900 | 4.930 | 4.830 | 4.930 | 4.930 | 13,652,102 |
| 2025-09-30 | 4.880 | 4.920 | 4.870 | 4.870 | 4.870 | 11,310,700 |
| 2025-09-29 | 4.900 | 4.900 | 4.820 | 4.890 | 4.890 | 12,279,738 |
| 2025-09-26 | 4.900 | 4.920 | 4.850 | 4.880 | 4.880 | 16,672,700 |
| 2025-09-25 | 4.940 | 5.020 | 4.890 | 4.930 | 4.930 | 17,687,298 |
| 2025-09-24 | 4.840 | 4.950 | 4.830 | 4.940 | 4.940 | 13,683,663 |
| 2025-09-23 | 4.980 | 4.980 | 4.810 | 4.880 | 4.880 | 17,544,989 |
| 2025-09-22 | 5.000 | 5.000 | 4.930 | 4.980 | 4.980 | 11,870,613 |
| 2025-09-19 | 4.970 | 5.020 | 4.930 | 5.020 | 5.020 | 16,292,675 |
| 2025-09-18 | 5.130 | 5.130 | 4.970 | 5.000 | 5.000 | 25,940,757 |
| 2025-09-17 | 5.110 | 5.150 | 5.080 | 5.090 | 5.090 | 21,402,561 |
| 2025-09-16 | 5.000 | 5.110 | 4.980 | 5.110 | 5.110 | 30,362,174 |
| 2025-09-15 | 5.020 | 5.020 | 4.940 | 4.980 | 4.980 | 14,842,476 |
| 2025-09-12 | 5.000 | 5.070 | 4.990 | 5.010 | 5.010 | 17,212,601 |
| 2025-09-11 | 4.980 | 5.020 | 4.910 | 5.010 | 5.010 | 20,512,811 |
| 2025-09-10 | 4.910 | 5.040 | 4.880 | 5.010 | 5.010 | 29,001,512 |
| 2025-09-09 | 4.960 | 4.980 | 4.880 | 4.900 | 4.900 | 16,548,220 |
| 2025-09-08 | 4.940 | 4.970 | 4.910 | 4.960 | 4.960 | 14,472,256 |
| 2025-09-05 | 4.870 | 4.930 | 4.820 | 4.930 | 4.930 | 17,552,367 |
| 2025-09-04 | 4.880 | 4.930 | 4.810 | 4.870 | 4.870 | 19,389,920 |
| 2025-09-03 | 4.990 | 5.040 | 4.880 | 4.890 | 4.890 | 21,076,100 |
| 2025-09-02 | 5.130 | 5.130 | 4.960 | 5.010 | 5.010 | 29,243,276 |
| 2025-09-01 | 5.120 | 5.160 | 5.070 | 5.120 | 5.120 | 24,536,739 |
| 2025-08-29 | 5.120 | 5.150 | 5.050 | 5.070 | 5.070 | 23,129,936 |
| 2025-08-28 | 5.290 | 5.300 | 5.000 | 5.150 | 5.150 | 58,166,575 |
| 2025-08-27 | 5.260 | 5.570 | 5.220 | 5.260 | 5.260 | 78,585,222 |
| 2025-08-26 | 5.200 | 5.300 | 5.170 | 5.250 | 5.250 | 42,323,480 |
| 2025-08-25 | 5.240 | 5.250 | 5.170 | 5.210 | 5.210 | 36,144,600 |
| 2025-08-22 | 5.180 | 5.250 | 5.170 | 5.210 | 5.210 | 30,276,293 |
| 2025-08-21 | 5.180 | 5.220 | 5.150 | 5.180 | 5.180 | 25,153,400 |
| 2025-08-20 | 5.140 | 5.190 | 5.120 | 5.180 | 5.180 | 27,715,200 |
| 2025-08-19 | 5.140 | 5.190 | 5.110 | 5.160 | 5.160 | 26,745,078 |
| 2025-08-18 | 5.090 | 5.210 | 5.070 | 5.160 | 5.160 | 36,049,209 |
| 2025-08-15 | 5.000 | 5.070 | 5.000 | 5.070 | 5.070 | 17,872,047 |
| 2025-08-14 | 5.180 | 5.190 | 5.010 | 5.020 | 5.020 | 32,312,354 |
| 2025-08-13 | 5.190 | 5.200 | 5.150 | 5.170 | 5.170 | 21,445,000 |
| 2025-08-12 | 5.220 | 5.230 | 5.160 | 5.170 | 5.170 | 21,291,890 |
| 2025-08-11 | 5.140 | 5.240 | 5.120 | 5.220 | 5.220 | 22,812,431 |
| 2025-08-08 | 5.200 | 5.220 | 5.120 | 5.150 | 5.150 | 28,466,543 |
| 2025-08-07 | 5.280 | 5.290 | 5.200 | 5.210 | 5.210 | 27,034,857 |
| 2025-08-06 | 5.270 | 5.310 | 5.240 | 5.290 | 5.290 | 29,179,177 |
| 2025-08-05 | 5.250 | 5.290 | 5.230 | 5.270 | 5.270 | 26,711,749 |
| 2025-08-04 | 5.240 | 5.260 | 5.190 | 5.250 | 5.250 | 25,081,124 |
| 2025-08-01 | 5.230 | 5.290 | 5.170 | 5.290 | 5.290 | 35,799,207 |
| 2025-07-31 | 5.250 | 5.400 | 5.220 | 5.250 | 5.250 | 40,798,101 |
| 2025-07-30 | 5.250 | 5.310 | 5.180 | 5.260 | 5.260 | 37,325,683 |
| 2025-07-29 | 5.390 | 5.410 | 5.210 | 5.280 | 5.280 | 39,136,565 |
| 2025-07-28 | 5.320 | 5.430 | 5.250 | 5.400 | 5.400 | 44,017,600 |
| 2025-07-25 | 5.330 | 5.380 | 5.140 | 5.320 | 5.320 | 52,793,880 |
| 2025-07-24 | 5.490 | 5.490 | 5.350 | 5.380 | 5.380 | 48,140,827 |
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.