Chengdu B-ray Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 3.760 | 3.800 | 3.680 | 3.750 | 3.726 | 13,616,314 |
| 2021-11-05 | 3.550 | 3.760 | 3.490 | 3.690 | 3.666 | 17,966,494 |
| 2021-11-04 | 3.440 | 3.580 | 3.410 | 3.540 | 3.517 | 7,572,865 |
| 2021-11-03 | 3.410 | 3.460 | 3.390 | 3.430 | 3.408 | 3,484,949 |
| 2021-11-02 | 3.490 | 3.520 | 3.390 | 3.420 | 3.398 | 5,494,767 |
| 2021-11-01 | 3.510 | 3.540 | 3.480 | 3.500 | 3.477 | 3,463,700 |
| 2021-10-29 | 3.470 | 3.550 | 3.410 | 3.510 | 3.487 | 5,115,758 |
| 2021-10-28 | 3.400 | 3.400 | 3.350 | 3.400 | 3.378 | 3,039,560 |
| 2021-10-27 | 3.460 | 3.480 | 3.390 | 3.400 | 3.378 | 2,750,500 |
| 2021-10-26 | 3.500 | 3.500 | 3.450 | 3.460 | 3.438 | 2,252,058 |
| 2021-10-25 | 3.460 | 3.500 | 3.440 | 3.500 | 3.477 | 2,249,800 |
| 2021-10-22 | 3.510 | 3.530 | 3.460 | 3.460 | 3.438 | 3,225,700 |
| 2021-10-21 | 3.570 | 3.580 | 3.490 | 3.510 | 3.487 | 3,721,753 |
| 2021-10-20 | 3.610 | 3.620 | 3.560 | 3.560 | 3.537 | 3,098,638 |
| 2021-10-19 | 3.660 | 3.660 | 3.600 | 3.610 | 3.587 | 3,250,298 |
| 2021-10-18 | 3.590 | 3.660 | 3.590 | 3.640 | 3.617 | 2,596,758 |
| 2021-10-15 | 3.690 | 3.700 | 3.610 | 3.610 | 3.587 | 3,871,358 |
| 2021-10-14 | 3.630 | 3.720 | 3.560 | 3.660 | 3.636 | 5,329,650 |
← NewerPage 21 of 21 · 1,218 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.