Beijing Media Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	0.54	0.54	0.50	0.50	0.50	-7.41%	8,500
Jul 13, 2026	0.54	0.54	0.54	0.54	0.54	-	-
Jul 10, 2026	0.61	0.61	0.54	0.54	0.54	-	1,500
Jul 9, 2026	0.54	0.54	0.54	0.54	0.54	-	6,000
Jul 8, 2026	0.54	0.54	0.54	0.54	0.54	-	-
Jul 7, 2026	0.54	0.54	0.54	0.54	0.54	-	2,000
Jul 6, 2026	0.54	0.54	0.54	0.54	0.54	-	-
Jul 3, 2026	0.54	0.54	0.54	0.54	0.54	-	-
Jul 2, 2026	0.54	0.54	0.54	0.54	0.54	-	-
Jun 30, 2026	0.43	0.54	0.42	0.54	0.54	12.50%	52,000
Jun 29, 2026	0.48	0.48	0.48	0.48	0.48	6.67%	-
Jun 26, 2026	0.44	0.44	0.44	0.45	0.45	-9.09%	1,500
Jun 25, 2026	0.51	0.51	0.47	0.50	0.50	1.02%	60,500
Jun 24, 2026	0.61	0.61	0.48	0.49	0.49	-19.67%	4,500
Jun 23, 2026	0.61	0.61	0.61	0.61	0.61	-	3,000
Jun 22, 2026	0.61	0.61	0.61	0.61	0.61	17.31%	1,000
Jun 18, 2026	0.52	0.52	0.52	0.52	0.52	-	-
Jun 17, 2026	0.52	0.52	0.52	0.52	0.52	-	-
Jun 16, 2026	0.52	0.52	0.52	0.52	0.52	-	-
Jun 15, 2026	0.52	0.52	0.52	0.52	0.52	-	-
Jun 12, 2026	0.52	0.52	0.52	0.52	0.52	-	-
Jun 11, 2026	0.52	0.52	0.52	0.52	0.52	-	-
Jun 10, 2026	0.52	0.52	0.52	0.52	0.52	1.96%	3,000
Jun 9, 2026	0.51	0.51	0.51	0.51	0.51	-	-
Jun 8, 2026	0.56	0.56	0.42	0.51	0.51	-8.93%	3,000
Jun 5, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Jun 4, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Jun 3, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Jun 2, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Jun 1, 2026	0.50	0.56	0.50	0.56	0.56	13.13%	2,000
May 29, 2026	0.55	0.55	0.50	0.50	0.50	-10.00%	11,000
May 28, 2026	0.55	0.55	0.55	0.55	0.55	-	-
May 27, 2026	0.57	0.57	0.55	0.55	0.55	-3.51%	43,000
May 26, 2026	0.63	0.63	0.57	0.57	0.57	-9.52%	1,500
May 22, 2026	0.63	0.63	0.63	0.63	0.63	-	-
May 21, 2026	0.63	0.63	0.63	0.63	0.63	-	-
May 20, 2026	0.63	0.63	0.63	0.63	0.63	-	-
May 19, 2026	0.58	0.63	0.56	0.63	0.63	5.00%	72,500
May 18, 2026	0.71	0.71	0.59	0.60	0.60	-15.49%	6,500
May 15, 2026	0.71	0.71	0.71	0.71	0.71	-	-
May 14, 2026	0.71	0.71	0.71	0.71	0.71	-1.39%	-
May 13, 2026	0.67	0.72	0.66	0.72	0.72	2.86%	51,000
May 12, 2026	0.58	0.70	0.57	0.70	0.70	16.67%	7,000
May 11, 2026	0.60	0.60	0.59	0.60	0.60	-7.69%	3,500
May 8, 2026	0.60	0.66	0.60	0.65	0.65	12.07%	86,000
May 7, 2026	0.58	0.58	0.58	0.58	0.58	-	5,500
May 6, 2026	0.58	0.58	0.58	0.58	0.58	-	-
May 5, 2026	0.60	0.60	0.58	0.58	0.58	-3.33%	4,000
May 4, 2026	0.60	0.60	0.58	0.60	0.60	-	43,500
Apr 30, 2026	0.63	0.63	0.60	0.60	0.60	3.45%	42,000