Chengdu B-ray Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-07-25 | 3.380 | 3.460 | 3.360 | 3.430 | 3.430 | 5,780,002 |
| 2024-07-24 | 3.460 | 3.480 | 3.410 | 3.420 | 3.420 | 5,672,200 |
| 2024-07-23 | 3.520 | 3.530 | 3.460 | 3.460 | 3.460 | 5,444,000 |
| 2024-07-22 | 3.470 | 3.540 | 3.450 | 3.520 | 3.520 | 5,590,300 |
| 2024-07-19 | 3.440 | 3.540 | 3.420 | 3.500 | 3.500 | 9,426,700 |
| 2024-07-18 | 3.390 | 3.460 | 3.300 | 3.450 | 3.450 | 9,364,506 |
| 2024-07-17 | 3.430 | 3.490 | 3.410 | 3.420 | 3.420 | 7,127,120 |
| 2024-07-16 | 3.440 | 3.450 | 3.390 | 3.430 | 3.430 | 6,479,200 |
| 2024-07-15 | 3.510 | 3.520 | 3.440 | 3.460 | 3.460 | 5,251,000 |
| 2024-07-12 | 3.540 | 3.590 | 3.490 | 3.500 | 3.500 | 6,867,700 |
| 2024-07-11 | 3.500 | 3.550 | 3.480 | 3.540 | 3.540 | 8,572,289 |
| 2024-07-10 | 3.470 | 3.500 | 3.420 | 3.430 | 3.430 | 6,569,420 |
| 2024-07-09 | 3.460 | 3.510 | 3.340 | 3.490 | 3.490 | 11,867,305 |
| 2024-07-08 | 3.580 | 3.580 | 3.430 | 3.450 | 3.450 | 8,850,200 |
| 2024-07-05 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2024-07-04 | 3.760 | 3.760 | 3.540 | 3.560 | 3.560 | 16,418,500 |
| 2024-07-03 | 3.710 | 3.770 | 3.690 | 3.720 | 3.720 | 6,595,020 |
| 2024-07-02 | 3.690 | 3.760 | 3.670 | 3.730 | 3.730 | 9,550,700 |
| 2024-07-01 | 3.750 | 3.800 | 3.580 | 3.690 | 3.690 | 18,476,700 |
| 2024-06-28 | 3.770 | 3.840 | 3.740 | 3.760 | 3.760 | 5,832,700 |
| 2024-06-27 | 3.820 | 3.870 | 3.760 | 3.770 | 3.770 | 9,976,816 |
| 2024-06-26 | 3.700 | 3.860 | 3.640 | 3.830 | 3.830 | 17,875,017 |
| 2024-06-25 | 3.780 | 3.850 | 3.690 | 3.740 | 3.740 | 12,645,547 |
| 2024-06-24 | 3.960 | 3.960 | 3.770 | 3.780 | 3.780 | 14,526,500 |
| 2024-06-21 | 4.030 | 4.030 | 3.930 | 3.970 | 3.970 | 6,082,035 |
| 2024-06-20 | 4.020 | 4.080 | 3.960 | 4.030 | 4.030 | 11,093,191 |
| 2024-06-19 | 4.050 | 4.070 | 4.010 | 4.020 | 4.020 | 4,374,700 |
| 2024-06-18 | 4.020 | 4.090 | 4.010 | 4.050 | 4.050 | 6,558,702 |
| 2024-06-17 | 4.100 | 4.110 | 4.010 | 4.010 | 4.010 | 7,010,680 |
| 2024-06-14 | 4.130 | 4.170 | 4.100 | 4.130 | 4.130 | 5,439,162 |
| 2024-06-13 | 4.180 | 4.230 | 4.110 | 4.130 | 4.130 | 7,292,779 |
| 2024-06-12 | 4.100 | 4.270 | 4.100 | 4.200 | 4.200 | 9,802,899 |
| 2024-06-11 | 4.040 | 4.150 | 4.000 | 4.130 | 4.130 | 10,799,279 |
| 2024-06-07 | 4.000 | 4.100 | 3.980 | 4.070 | 4.070 | 12,845,732 |
| 2024-06-06 | 4.220 | 4.270 | 3.860 | 3.950 | 3.950 | 27,715,688 |
| 2024-06-05 | 4.290 | 4.380 | 4.250 | 4.270 | 4.270 | 11,469,200 |
| 2024-06-04 | 4.360 | 4.370 | 4.240 | 4.310 | 4.310 | 10,542,086 |
| 2024-06-03 | 4.280 | 4.350 | 4.240 | 4.330 | 4.330 | 12,652,673 |
| 2024-05-31 | 4.130 | 4.490 | 4.130 | 4.310 | 4.310 | 23,134,907 |
| 2024-05-30 | 4.230 | 4.230 | 4.130 | 4.140 | 4.140 | 8,651,500 |
| 2024-05-29 | 4.150 | 4.340 | 4.140 | 4.220 | 4.220 | 17,622,956 |
| 2024-05-28 | 4.200 | 4.230 | 4.130 | 4.140 | 4.140 | 7,371,654 |
| 2024-05-27 | 4.250 | 4.250 | 4.130 | 4.200 | 4.200 | 8,361,272 |
| 2024-05-24 | 4.220 | 4.290 | 4.200 | 4.200 | 4.200 | 6,700,254 |
| 2024-05-23 | 4.380 | 4.400 | 4.230 | 4.250 | 4.250 | 11,556,519 |
| 2024-05-22 | 4.360 | 4.450 | 4.330 | 4.410 | 4.410 | 9,923,714 |
| 2024-05-21 | 4.390 | 4.410 | 4.340 | 4.360 | 4.360 | 6,759,647 |
| 2024-05-20 | 4.370 | 4.430 | 4.340 | 4.400 | 4.400 | 8,996,847 |
| 2024-05-17 | 4.340 | 4.390 | 4.310 | 4.390 | 4.390 | 7,223,300 |
| 2024-05-16 | 4.360 | 4.420 | 4.340 | 4.350 | 4.350 | 10,603,658 |
| 2024-05-15 | 4.400 | 4.450 | 4.340 | 4.360 | 4.360 | 10,336,450 |
| 2024-05-14 | 4.440 | 4.500 | 4.400 | 4.440 | 4.440 | 13,738,654 |
| 2024-05-13 | 4.480 | 4.480 | 4.350 | 4.390 | 4.390 | 13,104,526 |
| 2024-05-10 | 4.370 | 4.530 | 4.300 | 4.510 | 4.510 | 26,343,870 |
| 2024-05-09 | 4.310 | 4.400 | 4.310 | 4.370 | 4.370 | 8,837,914 |
| 2024-05-08 | 4.410 | 4.430 | 4.310 | 4.320 | 4.320 | 10,960,000 |
| 2024-05-07 | 4.420 | 4.490 | 4.400 | 4.440 | 4.440 | 13,447,782 |
| 2024-05-06 | 4.450 | 4.500 | 4.380 | 4.420 | 4.420 | 14,268,525 |
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.