Beijing Bashi Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 4.250 | 4.340 | 4.240 | 4.300 | 4.218 | 15,918,337 |
| 2021-11-05 | 4.380 | 4.450 | 4.220 | 4.310 | 4.228 | 26,142,147 |
| 2021-11-04 | 4.210 | 4.400 | 4.150 | 4.360 | 4.277 | 30,249,086 |
| 2021-11-03 | 4.070 | 4.200 | 4.030 | 4.150 | 4.071 | 26,267,038 |
| 2021-11-02 | 3.870 | 4.150 | 3.850 | 4.030 | 3.953 | 37,613,268 |
| 2021-11-01 | 3.630 | 3.980 | 3.600 | 3.840 | 3.767 | 32,635,786 |
| 2021-10-29 | 3.450 | 3.640 | 3.430 | 3.620 | 3.551 | 8,751,902 |
| 2021-10-28 | 3.470 | 3.500 | 3.390 | 3.400 | 3.335 | 5,763,184 |
| 2021-10-27 | 3.620 | 3.620 | 3.450 | 3.480 | 3.414 | 5,727,300 |
| 2021-10-26 | 3.620 | 3.670 | 3.580 | 3.600 | 3.532 | 3,752,100 |
| 2021-10-25 | 3.630 | 3.640 | 3.580 | 3.600 | 3.532 | 3,723,176 |
| 2021-10-22 | 3.730 | 3.770 | 3.600 | 3.620 | 3.551 | 7,452,980 |
| 2021-10-21 | 3.810 | 3.810 | 3.740 | 3.760 | 3.689 | 4,930,402 |
| 2021-10-20 | 3.750 | 3.840 | 3.730 | 3.810 | 3.738 | 6,430,122 |
| 2021-10-19 | 3.810 | 3.810 | 3.750 | 3.750 | 3.679 | 3,793,202 |
| 2021-10-18 | 3.710 | 3.820 | 3.670 | 3.800 | 3.728 | 6,515,382 |
| 2021-10-15 | 3.750 | 3.760 | 3.680 | 3.710 | 3.640 | 3,711,812 |
| 2021-10-14 | 3.740 | 3.770 | 3.670 | 3.770 | 3.698 | 3,110,600 |
← NewerPage 21 of 21 · 1,218 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-08-09 | 0.0800 CNY |
| 2021-08-10 | 0.0800 CNY |
| 2020-08-20 | 0.0400 CNY |
| 2019-08-16 | 0.1100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.