Chengdu B-ray Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 4.460 | 4.760 | 4.460 | 4.690 | 4.690 | 56,246,190 |
| 2024-10-25 | 4.470 | 4.520 | 4.430 | 4.470 | 4.470 | 30,536,778 |
| 2024-10-24 | 4.430 | 4.540 | 4.400 | 4.420 | 4.420 | 26,971,900 |
| 2024-10-23 | 4.400 | 4.490 | 4.350 | 4.480 | 4.480 | 36,087,087 |
| 2024-10-22 | 4.310 | 4.560 | 4.300 | 4.460 | 4.460 | 40,677,064 |
| 2024-10-21 | 4.260 | 4.410 | 4.240 | 4.330 | 4.330 | 35,388,348 |
| 2024-10-18 | 4.180 | 4.330 | 4.110 | 4.240 | 4.240 | 31,669,348 |
| 2024-10-17 | 4.280 | 4.400 | 4.190 | 4.210 | 4.210 | 50,046,252 |
| 2024-10-16 | 4.060 | 4.510 | 4.000 | 4.400 | 4.400 | 66,931,923 |
| 2024-10-15 | 4.140 | 4.230 | 4.100 | 4.100 | 4.100 | 21,208,696 |
| 2024-10-14 | 4.090 | 4.190 | 4.020 | 4.150 | 4.150 | 21,342,097 |
| 2024-10-11 | 4.230 | 4.260 | 4.030 | 4.070 | 4.070 | 25,006,086 |
| 2024-10-10 | 4.350 | 4.470 | 4.130 | 4.250 | 4.250 | 38,886,165 |
| 2024-10-09 | 4.720 | 4.720 | 4.380 | 4.380 | 4.380 | 50,464,601 |
| 2024-10-08 | 5.090 | 5.090 | 4.630 | 4.870 | 4.870 | 94,484,375 |
| 2024-09-30 | 4.400 | 4.630 | 4.200 | 4.630 | 4.630 | 73,268,255 |
| 2024-09-27 | 4.120 | 4.240 | 4.080 | 4.210 | 4.210 | 23,194,932 |
| 2024-09-26 | 3.930 | 4.020 | 3.920 | 4.020 | 4.020 | 22,267,716 |
| 2024-09-25 | 3.820 | 4.050 | 3.810 | 3.910 | 3.910 | 34,377,172 |
| 2024-09-24 | 3.670 | 3.860 | 3.650 | 3.810 | 3.810 | 22,073,060 |
| 2024-09-23 | 3.650 | 3.740 | 3.610 | 3.690 | 3.690 | 10,772,800 |
| 2024-09-20 | 3.600 | 3.650 | 3.570 | 3.650 | 3.650 | 7,997,201 |
| 2024-09-19 | 3.510 | 3.600 | 3.490 | 3.600 | 3.600 | 8,906,600 |
| 2024-09-18 | 3.530 | 3.550 | 3.450 | 3.490 | 3.490 | 6,217,110 |
| 2024-09-13 | 3.580 | 3.600 | 3.550 | 3.550 | 3.550 | 6,794,800 |
| 2024-09-12 | 3.580 | 3.660 | 3.580 | 3.590 | 3.590 | 6,720,200 |
| 2024-09-11 | 3.630 | 3.650 | 3.570 | 3.590 | 3.590 | 6,874,900 |
| 2024-09-10 | 3.670 | 3.680 | 3.580 | 3.650 | 3.650 | 8,734,625 |
| 2024-09-09 | 3.660 | 3.720 | 3.610 | 3.660 | 3.660 | 11,825,000 |
| 2024-09-06 | 3.650 | 3.670 | 3.610 | 3.630 | 3.630 | 9,344,800 |
| 2024-09-05 | 3.590 | 3.670 | 3.580 | 3.650 | 3.650 | 11,329,100 |
| 2024-09-04 | 3.600 | 3.650 | 3.570 | 3.580 | 3.580 | 9,418,910 |
| 2024-09-03 | 3.590 | 3.690 | 3.550 | 3.630 | 3.630 | 14,542,200 |
| 2024-09-02 | 3.560 | 3.640 | 3.550 | 3.560 | 3.560 | 12,442,300 |
| 2024-08-30 | 3.500 | 3.620 | 3.480 | 3.580 | 3.580 | 14,934,460 |
| 2024-08-29 | 3.490 | 3.530 | 3.420 | 3.500 | 3.500 | 13,717,980 |
| 2024-08-28 | 3.410 | 3.540 | 3.380 | 3.520 | 3.520 | 12,715,600 |
| 2024-08-27 | 3.560 | 3.590 | 3.430 | 3.450 | 3.450 | 10,691,300 |
| 2024-08-26 | 3.530 | 3.570 | 3.450 | 3.540 | 3.540 | 11,337,400 |
| 2024-08-23 | 3.530 | 3.570 | 3.460 | 3.510 | 3.510 | 19,625,596 |
| 2024-08-22 | 3.780 | 3.800 | 3.510 | 3.560 | 3.560 | 40,320,247 |
| 2024-08-21 | 3.780 | 4.040 | 3.680 | 3.880 | 3.880 | 55,718,602 |
| 2024-08-20 | 3.670 | 3.750 | 3.570 | 3.670 | 3.670 | 15,832,100 |
| 2024-08-19 | 3.590 | 3.680 | 3.570 | 3.660 | 3.660 | 10,186,016 |
| 2024-08-16 | 3.650 | 3.670 | 3.580 | 3.580 | 3.580 | 9,541,600 |
| 2024-08-15 | 3.620 | 3.730 | 3.560 | 3.660 | 3.660 | 13,919,567 |
| 2024-08-14 | 3.590 | 3.660 | 3.590 | 3.630 | 3.630 | 7,218,400 |
| 2024-08-13 | 3.570 | 3.610 | 3.540 | 3.590 | 3.590 | 6,587,264 |
| 2024-08-12 | 3.640 | 3.660 | 3.570 | 3.600 | 3.600 | 8,152,299 |
| 2024-08-09 | 3.680 | 3.760 | 3.650 | 3.650 | 3.650 | 9,349,000 |
| 2024-08-08 | 3.700 | 3.730 | 3.630 | 3.710 | 3.710 | 15,561,502 |
| 2024-08-07 | 3.750 | 3.900 | 3.710 | 3.730 | 3.730 | 24,559,600 |
| 2024-08-06 | 3.660 | 3.800 | 3.650 | 3.770 | 3.770 | 24,473,190 |
| 2024-08-05 | 3.620 | 3.780 | 3.620 | 3.640 | 3.640 | 20,065,300 |
| 2024-08-02 | 3.640 | 3.720 | 3.610 | 3.620 | 3.620 | 8,002,500 |
| 2024-08-01 | 3.670 | 3.700 | 3.640 | 3.670 | 3.670 | 7,372,300 |
| 2024-07-31 | 3.590 | 3.700 | 3.580 | 3.670 | 3.670 | 11,725,900 |
| 2024-07-30 | 3.520 | 3.580 | 3.500 | 3.570 | 3.570 | 7,837,300 |
| 2024-07-29 | 3.500 | 3.530 | 3.450 | 3.510 | 3.510 | 5,517,610 |
| 2024-07-26 | 3.430 | 3.500 | 3.420 | 3.490 | 3.490 | 5,482,600 |
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.