Chengdu B-ray Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 4.330 | 4.330 | 4.230 | 4.270 | 4.270 | 12,399,900 |
| 2025-04-23 | 4.380 | 4.430 | 4.330 | 4.330 | 4.330 | 11,144,701 |
| 2025-04-22 | 4.350 | 4.400 | 4.310 | 4.360 | 4.360 | 11,523,801 |
| 2025-04-21 | 4.290 | 4.360 | 4.250 | 4.350 | 4.350 | 13,076,700 |
| 2025-04-18 | 4.300 | 4.320 | 4.250 | 4.280 | 4.280 | 9,251,200 |
| 2025-04-17 | 4.250 | 4.350 | 4.250 | 4.300 | 4.300 | 11,955,120 |
| 2025-04-16 | 4.330 | 4.400 | 4.230 | 4.310 | 4.310 | 16,054,701 |
| 2025-04-15 | 4.340 | 4.420 | 4.320 | 4.360 | 4.360 | 18,524,484 |
| 2025-04-14 | 4.330 | 4.450 | 4.300 | 4.340 | 4.340 | 15,867,101 |
| 2025-04-11 | 4.200 | 4.310 | 4.200 | 4.260 | 4.260 | 14,344,302 |
| 2025-04-10 | 4.220 | 4.310 | 4.190 | 4.250 | 4.250 | 25,866,904 |
| 2025-04-09 | 3.980 | 4.180 | 3.780 | 4.160 | 4.160 | 31,971,929 |
| 2025-04-08 | 4.000 | 4.130 | 3.910 | 4.060 | 4.060 | 33,422,507 |
| 2025-04-07 | 4.380 | 4.410 | 4.140 | 4.140 | 4.140 | 23,618,100 |
| 2025-04-03 | 4.490 | 4.630 | 4.490 | 4.600 | 4.600 | 13,176,500 |
| 2025-04-02 | 4.520 | 4.600 | 4.520 | 4.540 | 4.540 | 9,487,800 |
| 2025-04-01 | 4.540 | 4.590 | 4.530 | 4.530 | 4.530 | 10,244,498 |
| 2025-03-31 | 4.610 | 4.620 | 4.460 | 4.530 | 4.530 | 17,308,306 |
| 2025-03-28 | 4.640 | 4.680 | 4.580 | 4.640 | 4.640 | 17,833,700 |
| 2025-03-27 | 4.660 | 4.680 | 4.570 | 4.630 | 4.630 | 16,178,400 |
| 2025-03-26 | 4.630 | 4.690 | 4.590 | 4.660 | 4.660 | 15,824,460 |
| 2025-03-25 | 4.690 | 4.690 | 4.580 | 4.630 | 4.630 | 21,298,501 |
| 2025-03-24 | 4.850 | 4.850 | 4.590 | 4.710 | 4.710 | 32,872,306 |
| 2025-03-21 | 4.920 | 5.080 | 4.840 | 4.840 | 4.840 | 34,530,000 |
| 2025-03-20 | 4.990 | 4.990 | 4.920 | 4.940 | 4.940 | 20,866,709 |
| 2025-03-19 | 5.010 | 5.030 | 4.940 | 4.990 | 4.990 | 24,348,511 |
| 2025-03-18 | 5.030 | 5.080 | 4.990 | 5.030 | 5.030 | 24,850,600 |
| 2025-03-17 | 5.080 | 5.110 | 5.010 | 5.020 | 5.020 | 27,608,700 |
| 2025-03-14 | 4.940 | 5.070 | 4.920 | 5.050 | 5.050 | 30,795,140 |
| 2025-03-13 | 5.050 | 5.090 | 4.880 | 4.940 | 4.940 | 33,101,316 |
| 2025-03-12 | 5.020 | 5.140 | 4.980 | 5.070 | 5.070 | 43,797,516 |
| 2025-03-11 | 4.860 | 5.000 | 4.830 | 4.970 | 4.970 | 21,352,000 |
| 2025-03-10 | 5.050 | 5.060 | 4.890 | 4.930 | 4.930 | 28,934,500 |
| 2025-03-07 | 4.960 | 5.110 | 4.950 | 5.020 | 5.020 | 49,996,300 |
| 2025-03-06 | 4.790 | 5.200 | 4.780 | 5.030 | 5.030 | 67,433,356 |
| 2025-03-05 | 4.780 | 4.780 | 4.670 | 4.770 | 4.770 | 25,804,755 |
| 2025-03-04 | 4.730 | 4.800 | 4.710 | 4.790 | 4.790 | 24,612,401 |
| 2025-03-03 | 4.750 | 4.820 | 4.710 | 4.750 | 4.750 | 24,646,900 |
| 2025-02-28 | 5.000 | 5.000 | 4.720 | 4.720 | 4.720 | 39,336,050 |
| 2025-02-27 | 5.060 | 5.150 | 4.930 | 5.020 | 5.020 | 56,582,593 |
| 2025-02-26 | 5.040 | 5.090 | 5.000 | 5.030 | 5.030 | 32,228,300 |
| 2025-02-25 | 5.040 | 5.130 | 4.980 | 5.040 | 5.040 | 38,341,401 |
| 2025-02-24 | 5.100 | 5.120 | 5.000 | 5.100 | 5.100 | 39,711,982 |
| 2025-02-21 | 5.070 | 5.150 | 5.000 | 5.110 | 5.110 | 42,039,300 |
| 2025-02-20 | 5.080 | 5.130 | 5.000 | 5.040 | 5.040 | 38,235,680 |
| 2025-02-19 | 5.050 | 5.110 | 5.000 | 5.090 | 5.090 | 42,187,800 |
| 2025-02-18 | 5.250 | 5.300 | 5.020 | 5.050 | 5.050 | 56,867,796 |
| 2025-02-17 | 5.270 | 5.390 | 5.250 | 5.300 | 5.300 | 64,535,574 |
| 2025-02-14 | 5.270 | 5.300 | 5.100 | 5.270 | 5.270 | 66,979,754 |
| 2025-02-13 | 5.330 | 5.380 | 5.170 | 5.270 | 5.270 | 78,293,573 |
| 2025-02-12 | 5.140 | 5.410 | 5.060 | 5.320 | 5.320 | 112,239,440 |
| 2025-02-11 | 5.040 | 5.280 | 4.960 | 5.160 | 5.160 | 82,868,959 |
| 2025-02-10 | 4.870 | 5.050 | 4.850 | 5.040 | 5.040 | 53,866,517 |
| 2025-02-07 | 4.810 | 4.920 | 4.760 | 4.850 | 4.850 | 50,765,224 |
| 2025-02-06 | 4.690 | 4.820 | 4.630 | 4.810 | 4.810 | 42,058,981 |
| 2025-02-05 | 4.570 | 4.690 | 4.560 | 4.670 | 4.670 | 37,393,947 |
| 2025-01-27 | 4.600 | 4.680 | 4.470 | 4.490 | 4.490 | 28,935,100 |
| 2025-01-24 | 4.430 | 4.570 | 4.400 | 4.560 | 4.560 | 30,170,899 |
| 2025-01-23 | 4.510 | 4.590 | 4.460 | 4.460 | 4.460 | 35,548,221 |
| 2025-01-22 | 4.620 | 4.620 | 4.440 | 4.460 | 4.460 | 25,438,174 |
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.