Chengdu B-ray Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 4.670 | 4.700 | 4.550 | 4.620 | 4.620 | 30,331,801 |
| 2025-01-20 | 4.750 | 4.790 | 4.620 | 4.630 | 4.630 | 32,978,019 |
| 2025-01-17 | 4.750 | 4.780 | 4.610 | 4.620 | 4.620 | 30,114,220 |
| 2025-01-16 | 4.690 | 4.870 | 4.680 | 4.760 | 4.760 | 48,120,110 |
| 2025-01-15 | 4.620 | 4.860 | 4.590 | 4.730 | 4.730 | 65,810,430 |
| 2025-01-14 | 4.350 | 4.580 | 4.350 | 4.580 | 4.580 | 41,377,252 |
| 2025-01-13 | 4.260 | 4.350 | 4.180 | 4.300 | 4.300 | 22,358,740 |
| 2025-01-10 | 4.550 | 4.610 | 4.340 | 4.340 | 4.340 | 33,552,700 |
| 2025-01-09 | 4.440 | 4.570 | 4.420 | 4.550 | 4.550 | 34,603,049 |
| 2025-01-08 | 4.460 | 4.510 | 4.320 | 4.470 | 4.470 | 34,850,700 |
| 2025-01-07 | 4.400 | 4.510 | 4.380 | 4.510 | 4.510 | 32,284,157 |
| 2025-01-06 | 4.360 | 4.430 | 4.250 | 4.400 | 4.400 | 34,343,076 |
| 2025-01-03 | 4.700 | 4.720 | 4.370 | 4.390 | 4.390 | 46,091,546 |
| 2025-01-02 | 4.720 | 4.850 | 4.620 | 4.670 | 4.670 | 47,898,359 |
| 2024-12-31 | 4.980 | 5.030 | 4.730 | 4.740 | 4.740 | 62,530,030 |
| 2024-12-30 | 4.960 | 5.240 | 4.800 | 5.030 | 5.030 | 76,928,990 |
| 2024-12-27 | 4.930 | 5.100 | 4.900 | 5.010 | 5.010 | 46,358,939 |
| 2024-12-26 | 4.990 | 5.050 | 4.940 | 4.980 | 4.980 | 54,032,351 |
| 2024-12-25 | 5.070 | 5.100 | 4.840 | 4.940 | 4.940 | 72,237,417 |
| 2024-12-24 | 5.160 | 5.250 | 4.980 | 5.100 | 5.100 | 97,669,736 |
| 2024-12-23 | 5.550 | 5.660 | 5.270 | 5.270 | 5.270 | 105,412,714 |
| 2024-12-20 | 6.030 | 6.150 | 5.850 | 5.850 | 5.850 | 146,555,566 |
| 2024-12-19 | 7.090 | 7.180 | 6.500 | 6.500 | 6.500 | 216,212,867 |
| 2024-12-18 | 6.160 | 7.220 | 6.140 | 7.220 | 7.220 | 160,292,173 |
| 2024-12-17 | 7.130 | 7.130 | 6.180 | 6.560 | 6.560 | 313,939,535 |
| 2024-12-16 | 6.280 | 6.480 | 6.250 | 6.480 | 6.480 | 41,072,006 |
| 2024-12-13 | 5.310 | 5.890 | 5.290 | 5.890 | 5.890 | 165,025,003 |
| 2024-12-12 | 5.300 | 5.490 | 5.240 | 5.350 | 5.350 | 61,783,450 |
| 2024-12-11 | 5.140 | 5.320 | 5.120 | 5.290 | 5.290 | 46,782,278 |
| 2024-12-10 | 5.260 | 5.330 | 5.130 | 5.200 | 5.200 | 60,873,080 |
| 2024-12-09 | 5.190 | 5.240 | 5.080 | 5.160 | 5.160 | 42,689,303 |
| 2024-12-06 | 5.130 | 5.260 | 5.060 | 5.190 | 5.190 | 64,983,579 |
| 2024-12-05 | 4.820 | 5.060 | 4.820 | 5.050 | 5.050 | 46,621,540 |
| 2024-12-04 | 5.010 | 5.040 | 4.790 | 4.830 | 4.830 | 41,792,700 |
| 2024-12-03 | 5.060 | 5.070 | 4.960 | 5.040 | 5.040 | 34,938,300 |
| 2024-12-02 | 5.010 | 5.170 | 4.990 | 5.090 | 5.090 | 58,861,100 |
| 2024-11-29 | 5.040 | 5.150 | 4.870 | 4.970 | 4.970 | 62,388,679 |
| 2024-11-28 | 5.250 | 5.470 | 5.020 | 5.040 | 5.040 | 93,822,197 |
| 2024-11-27 | 4.850 | 5.060 | 4.710 | 5.050 | 5.050 | 64,091,917 |
| 2024-11-26 | 4.770 | 5.050 | 4.760 | 4.920 | 4.920 | 69,407,300 |
| 2024-11-25 | 4.730 | 4.810 | 4.570 | 4.800 | 4.800 | 35,542,847 |
| 2024-11-22 | 4.750 | 4.910 | 4.630 | 4.650 | 4.650 | 42,482,301 |
| 2024-11-21 | 4.640 | 4.860 | 4.610 | 4.760 | 4.760 | 31,778,923 |
| 2024-11-20 | 4.470 | 4.690 | 4.450 | 4.660 | 4.660 | 26,584,022 |
| 2024-11-19 | 4.380 | 4.480 | 4.330 | 4.480 | 4.480 | 19,883,692 |
| 2024-11-18 | 4.780 | 4.800 | 4.370 | 4.410 | 4.410 | 38,869,762 |
| 2024-11-15 | 4.680 | 4.880 | 4.660 | 4.710 | 4.710 | 39,013,902 |
| 2024-11-14 | 4.830 | 4.930 | 4.660 | 4.680 | 4.680 | 25,969,400 |
| 2024-11-13 | 4.770 | 4.860 | 4.670 | 4.840 | 4.840 | 31,313,400 |
| 2024-11-12 | 4.920 | 5.020 | 4.740 | 4.810 | 4.810 | 35,568,900 |
| 2024-11-11 | 4.750 | 4.940 | 4.740 | 4.910 | 4.910 | 41,342,931 |
| 2024-11-08 | 4.910 | 5.000 | 4.740 | 4.790 | 4.790 | 54,807,101 |
| 2024-11-07 | 4.700 | 4.930 | 4.670 | 4.900 | 4.900 | 97,763,050 |
| 2024-11-06 | 4.580 | 5.030 | 4.580 | 4.780 | 4.780 | 128,729,063 |
| 2024-11-05 | 4.470 | 4.590 | 4.470 | 4.570 | 4.570 | 31,131,781 |
| 2024-11-04 | 4.350 | 4.530 | 4.250 | 4.480 | 4.480 | 29,028,203 |
| 2024-11-01 | 4.710 | 4.790 | 4.420 | 4.540 | 4.540 | 50,673,207 |
| 2024-10-31 | 4.590 | 4.800 | 4.530 | 4.750 | 4.750 | 44,199,585 |
| 2024-10-30 | 4.550 | 4.630 | 4.500 | 4.630 | 4.630 | 31,716,270 |
| 2024-10-29 | 4.760 | 4.850 | 4.580 | 4.590 | 4.590 | 56,563,784 |
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.