Chengdu B-ray Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 5.410 | 5.500 | 5.360 | 5.420 | 5.420 | 63,576,499 |
| 2025-07-22 | 5.410 | 5.490 | 5.290 | 5.380 | 5.380 | 49,844,921 |
| 2025-07-21 | 5.300 | 5.460 | 5.280 | 5.370 | 5.370 | 45,067,824 |
| 2025-07-18 | 5.300 | 5.350 | 5.260 | 5.280 | 5.280 | 30,352,591 |
| 2025-07-17 | 5.300 | 5.360 | 5.280 | 5.330 | 5.330 | 30,275,383 |
| 2025-07-16 | 5.370 | 5.440 | 5.300 | 5.340 | 5.340 | 41,740,690 |
| 2025-07-15 | 5.370 | 5.480 | 5.250 | 5.300 | 5.300 | 53,337,007 |
| 2025-07-14 | 5.660 | 5.750 | 5.330 | 5.400 | 5.400 | 89,591,100 |
| 2025-07-11 | 5.720 | 6.070 | 5.480 | 5.770 | 5.770 | 127,426,712 |
| 2025-07-10 | 5.450 | 5.720 | 5.450 | 5.600 | 5.600 | 68,636,778 |
| 2025-07-09 | 5.580 | 5.690 | 5.470 | 5.500 | 5.500 | 62,571,782 |
| 2025-07-08 | 5.320 | 5.570 | 5.290 | 5.480 | 5.480 | 69,206,509 |
| 2025-07-07 | 5.360 | 5.430 | 5.310 | 5.330 | 5.330 | 46,834,480 |
| 2025-07-04 | 5.300 | 5.540 | 5.260 | 5.430 | 5.430 | 92,990,039 |
| 2025-07-03 | 5.280 | 5.500 | 5.210 | 5.390 | 5.390 | 87,238,812 |
| 2025-07-02 | 5.330 | 5.340 | 5.190 | 5.250 | 5.250 | 40,080,791 |
| 2025-07-01 | 5.310 | 5.490 | 5.270 | 5.320 | 5.320 | 62,978,306 |
| 2025-06-30 | 5.180 | 5.430 | 5.140 | 5.350 | 5.350 | 83,202,428 |
| 2025-06-27 | 5.180 | 5.280 | 5.130 | 5.190 | 5.190 | 46,045,000 |
| 2025-06-26 | 5.100 | 5.300 | 5.030 | 5.190 | 5.190 | 53,466,600 |
| 2025-06-25 | 5.060 | 5.210 | 4.990 | 5.130 | 5.130 | 55,383,390 |
| 2025-06-24 | 4.920 | 5.080 | 4.900 | 5.060 | 5.060 | 41,171,103 |
| 2025-06-23 | 4.760 | 4.950 | 4.750 | 4.930 | 4.930 | 31,715,034 |
| 2025-06-20 | 5.000 | 5.030 | 4.800 | 4.820 | 4.820 | 42,090,800 |
| 2025-06-19 | 5.100 | 5.120 | 4.920 | 4.980 | 4.980 | 39,023,806 |
| 2025-06-18 | 5.170 | 5.170 | 4.990 | 5.070 | 5.070 | 49,106,500 |
| 2025-06-17 | 5.260 | 5.310 | 5.150 | 5.180 | 5.180 | 51,535,755 |
| 2025-06-16 | 5.050 | 5.400 | 5.040 | 5.310 | 5.310 | 81,978,501 |
| 2025-06-13 | 5.260 | 5.300 | 5.070 | 5.090 | 5.090 | 71,108,056 |
| 2025-06-12 | 5.200 | 5.320 | 5.170 | 5.270 | 5.270 | 93,684,628 |
| 2025-06-11 | 4.960 | 5.350 | 4.960 | 5.220 | 5.220 | 118,179,215 |
| 2025-06-10 | 5.000 | 5.080 | 4.890 | 4.970 | 4.970 | 62,110,166 |
| 2025-06-09 | 4.930 | 5.170 | 4.920 | 5.050 | 5.050 | 81,041,850 |
| 2025-06-06 | 4.960 | 5.020 | 4.870 | 4.900 | 4.900 | 55,654,300 |
| 2025-06-05 | 4.990 | 5.050 | 4.900 | 4.990 | 4.990 | 84,226,500 |
| 2025-06-04 | 4.860 | 4.940 | 4.840 | 4.880 | 4.880 | 86,092,400 |
| 2025-06-03 | 4.870 | 5.190 | 4.850 | 4.960 | 4.960 | 146,917,818 |
| 2025-05-30 | 4.860 | 5.200 | 4.710 | 4.720 | 4.720 | 108,089,788 |
| 2025-05-29 | 4.530 | 5.010 | 4.530 | 4.860 | 4.860 | 111,239,765 |
| 2025-05-28 | 4.600 | 4.620 | 4.500 | 4.550 | 4.550 | 11,218,900 |
| 2025-05-27 | 4.600 | 4.620 | 4.520 | 4.600 | 4.600 | 13,953,894 |
| 2025-05-26 | 4.460 | 4.600 | 4.460 | 4.580 | 4.580 | 17,348,500 |
| 2025-05-23 | 4.540 | 4.580 | 4.460 | 4.460 | 4.460 | 14,257,400 |
| 2025-05-22 | 4.580 | 4.660 | 4.530 | 4.580 | 4.580 | 17,032,718 |
| 2025-05-21 | 4.610 | 4.640 | 4.560 | 4.590 | 4.590 | 10,978,822 |
| 2025-05-20 | 4.590 | 4.640 | 4.550 | 4.630 | 4.630 | 15,924,907 |
| 2025-05-19 | 4.450 | 4.590 | 4.430 | 4.570 | 4.570 | 19,939,600 |
| 2025-05-16 | 4.430 | 4.470 | 4.420 | 4.440 | 4.440 | 8,630,400 |
| 2025-05-15 | 4.500 | 4.500 | 4.430 | 4.440 | 4.440 | 11,816,200 |
| 2025-05-14 | 4.480 | 4.520 | 4.460 | 4.510 | 4.510 | 11,800,454 |
| 2025-05-13 | 4.520 | 4.550 | 4.470 | 4.480 | 4.480 | 11,737,354 |
| 2025-05-12 | 4.520 | 4.520 | 4.460 | 4.490 | 4.490 | 10,229,954 |
| 2025-05-09 | 4.570 | 4.600 | 4.460 | 4.470 | 4.470 | 13,195,862 |
| 2025-05-08 | 4.490 | 4.580 | 4.480 | 4.560 | 4.560 | 15,335,665 |
| 2025-05-07 | 4.600 | 4.630 | 4.470 | 4.510 | 4.510 | 19,516,736 |
| 2025-05-06 | 4.450 | 4.560 | 4.450 | 4.550 | 4.550 | 17,959,843 |
| 2025-04-30 | 4.410 | 4.490 | 4.400 | 4.450 | 4.450 | 14,461,500 |
| 2025-04-29 | 4.320 | 4.420 | 4.280 | 4.390 | 4.390 | 14,126,620 |
| 2025-04-28 | 4.320 | 4.410 | 4.270 | 4.330 | 4.330 | 17,639,299 |
| 2025-04-25 | 4.270 | 4.360 | 4.250 | 4.310 | 4.310 | 11,634,400 |
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.