Beijing Bashi Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 3.490 | 3.500 | 3.370 | 3.390 | 3.390 | 11,333,700 |
| 2026-10-21 | 3.520 | 3.590 | 3.470 | 3.500 | 3.500 | 8,509,517 |
| 2026-10-20 | 3.500 | 3.550 | 3.460 | 3.500 | 3.500 | 6,459,200 |
| 2026-10-19 | 3.570 | 3.580 | 3.420 | 3.510 | 3.510 | 12,972,628 |
| 2026-10-16 | 3.560 | 3.660 | 3.530 | 3.600 | 3.600 | 12,720,500 |
| 2026-10-15 | 3.540 | 3.620 | 3.490 | 3.540 | 3.540 | 14,022,900 |
| 2026-10-14 | 3.660 | 3.670 | 3.570 | 3.580 | 3.580 | 10,861,000 |
| 2026-10-13 | 3.560 | 3.680 | 3.500 | 3.660 | 3.660 | 14,388,628 |
| 2026-10-12 | 3.590 | 3.660 | 3.540 | 3.590 | 3.590 | 10,760,000 |
| 2026-10-09 | 3.500 | 3.610 | 3.440 | 3.590 | 3.590 | 8,688,100 |
| 2026-10-08 | 3.540 | 3.600 | 3.480 | 3.520 | 3.520 | 6,502,300 |
| 2026-09-30 | 3.570 | 3.580 | 3.530 | 3.540 | 3.540 | 6,872,500 |
| 2026-09-29 | 3.520 | 3.600 | 3.470 | 3.550 | 3.550 | 9,397,733 |
| 2026-09-28 | 3.510 | 3.700 | 3.450 | 3.520 | 3.520 | 10,417,343 |
| 2026-09-24 | 3.500 | 3.560 | 3.490 | 3.510 | 3.510 | 8,344,700 |
| 2026-09-23 | 3.580 | 3.580 | 3.480 | 3.490 | 3.490 | 7,441,800 |
| 2026-09-22 | 3.600 | 3.620 | 3.530 | 3.590 | 3.590 | 7,543,800 |
Page 1 of 1 · 17 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.