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 |
| 2026-09-18 | 4.850 | 5.130 | 4.850 | 5.080 | 5.080 | 102,449,596 |
| 2026-09-17 | 4.950 | 5.190 | 4.850 | 4.920 | 4.920 | 108,300,926 |
| 2026-09-16 | 4.750 | 5.050 | 4.650 | 4.990 | 4.990 | 103,113,694 |
| 2026-09-15 | 4.830 | 4.950 | 4.650 | 4.850 | 4.850 | 90,388,138 |
| 2026-09-14 | 4.780 | 5.100 | 4.660 | 4.830 | 4.830 | 89,627,836 |
| 2026-09-11 | 4.650 | 4.980 | 4.620 | 4.780 | 4.780 | 107,045,453 |
| 2026-09-10 | 4.600 | 4.800 | 4.420 | 4.720 | 4.720 | 103,366,412 |
| 2026-09-09 | 4.780 | 5.020 | 4.420 | 4.700 | 4.700 | 141,823,669 |
| 2026-09-08 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 14,705,366 |
| 2026-09-07 | 4.140 | 4.180 | 4.090 | 4.160 | 4.160 | 19,810,523 |
| 2026-09-04 | 4.050 | 4.190 | 4.050 | 4.110 | 4.110 | 23,098,803 |
| 2026-09-03 | 4.150 | 4.200 | 4.030 | 4.040 | 4.040 | 17,832,100 |
| 2026-09-02 | 4.110 | 4.150 | 4.060 | 4.100 | 4.100 | 19,879,516 |
| 2026-09-01 | 4.050 | 4.180 | 4.030 | 4.130 | 4.130 | 24,809,936 |
| 2026-08-31 | 3.930 | 4.050 | 3.910 | 4.050 | 4.050 | 19,891,239 |
| 2026-08-28 | 3.920 | 3.980 | 3.900 | 3.940 | 3.940 | 11,085,943 |
| 2026-08-27 | 3.870 | 3.940 | 3.860 | 3.920 | 3.920 | 14,831,923 |
| 2026-08-26 | 3.870 | 3.930 | 3.860 | 3.900 | 3.900 | 11,412,420 |
| 2026-08-25 | 3.730 | 3.900 | 3.730 | 3.890 | 3.890 | 12,942,000 |
| 2026-08-24 | 3.850 | 3.860 | 3.740 | 3.780 | 3.780 | 12,059,121 |
| 2026-08-21 | 3.820 | 3.840 | 3.760 | 3.830 | 3.830 | 10,051,821 |
| 2026-08-20 | 3.790 | 3.870 | 3.790 | 3.850 | 3.850 | 12,588,540 |
| 2026-08-19 | 3.880 | 3.900 | 3.770 | 3.780 | 3.780 | 13,376,300 |
| 2026-08-18 | 3.980 | 3.980 | 3.870 | 3.920 | 3.920 | 16,313,860 |
| 2026-08-17 | 4.000 | 4.000 | 3.900 | 3.970 | 3.970 | 14,898,129 |
| 2026-08-14 | 4.030 | 4.060 | 3.910 | 3.980 | 3.980 | 17,798,500 |
| 2026-08-13 | 4.080 | 4.180 | 4.030 | 4.030 | 4.030 | 22,217,100 |
| 2026-08-12 | 3.990 | 4.120 | 3.990 | 4.080 | 4.080 | 17,483,760 |
| 2026-08-11 | 4.020 | 4.060 | 3.970 | 4.000 | 4.000 | 12,139,500 |
| 2026-08-10 | 4.000 | 4.060 | 3.940 | 4.050 | 4.050 | 15,141,200 |
| 2026-08-07 | 4.090 | 4.100 | 3.890 | 3.990 | 3.990 | 25,303,702 |
| 2026-08-06 | 4.120 | 4.180 | 4.040 | 4.070 | 4.070 | 22,289,208 |
| 2026-08-05 | 4.050 | 4.200 | 4.050 | 4.140 | 4.140 | 28,079,644 |
| 2026-08-04 | 3.970 | 4.090 | 3.970 | 4.080 | 4.080 | 24,330,556 |
| 2026-08-03 | 3.960 | 4.010 | 3.930 | 3.980 | 3.980 | 21,095,025 |
| 2026-07-31 | 3.780 | 4.030 | 3.780 | 3.960 | 3.960 | 35,533,448 |
| 2026-07-30 | 3.780 | 3.890 | 3.750 | 3.760 | 3.760 | 23,562,501 |
| 2026-07-29 | 3.710 | 3.840 | 3.710 | 3.800 | 3.800 | 24,961,343 |
| 2026-07-28 | 3.600 | 3.770 | 3.600 | 3.710 | 3.710 | 19,921,900 |
| 2026-07-27 | 3.560 | 3.700 | 3.530 | 3.680 | 3.680 | 21,654,456 |
| 2026-07-24 | 3.650 | 3.670 | 3.550 | 3.550 | 3.550 | 16,528,102 |
| 2026-07-23 | 3.630 | 3.710 | 3.580 | 3.700 | 3.700 | 18,617,705 |
| 2026-07-22 | 3.690 | 3.720 | 3.610 | 3.630 | 3.630 | 16,406,711 |
| 2026-07-21 | 3.720 | 3.750 | 3.600 | 3.720 | 3.720 | 27,666,402 |
Page 1 of 3 · 121 trading daysOlder →
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.