Chengdu B-ray Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4.050 | 4.130 | 4.000 | 4.050 | 4.050 | 29,632,288 |
| 2026-10-19 | 4.130 | 4.200 | 4.000 | 4.070 | 4.070 | 36,081,367 |
| 2026-10-16 | 4.340 | 4.490 | 4.170 | 4.230 | 4.230 | 44,606,898 |
| 2026-10-15 | 4.240 | 4.420 | 4.220 | 4.260 | 4.260 | 36,455,066 |
| 2026-10-14 | 4.340 | 4.480 | 4.260 | 4.350 | 4.350 | 37,787,800 |
| 2026-10-13 | 4.310 | 4.440 | 4.210 | 4.390 | 4.390 | 40,253,191 |
| 2026-10-12 | 4.320 | 4.520 | 4.310 | 4.360 | 4.360 | 49,469,354 |
| 2026-10-09 | 4.100 | 4.400 | 3.950 | 4.340 | 4.340 | 66,236,472 |
| 2026-10-08 | 4.110 | 4.170 | 4.060 | 4.110 | 4.110 | 26,441,278 |
| 2026-09-30 | 4.200 | 4.260 | 4.060 | 4.060 | 4.060 | 37,204,713 |
| 2026-09-29 | 4.070 | 4.220 | 4.060 | 4.180 | 4.180 | 49,839,080 |
| 2026-09-28 | 4.240 | 4.280 | 4.040 | 4.080 | 4.080 | 32,167,801 |
| 2026-09-24 | 4.350 | 4.430 | 4.240 | 4.260 | 4.260 | 45,216,289 |
| 2026-09-23 | 4.780 | 4.800 | 4.370 | 4.410 | 4.410 | 98,117,353 |
| 2026-09-22 | 4.900 | 5.300 | 4.700 | 4.830 | 4.830 | 103,675,516 |
| 2026-09-21 | 5.190 | 5.290 | 4.730 | 4.900 | 4.900 | 113,157,462 |
Page 1 of 1 · 16 trading days
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.