Beijing Fengshangshiji Culture Medi historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	20.000	20.150	19.590	19.660	19.339	1,253,070
2024-07-23	20.720	20.830	20.000	20.030	19.703	1,089,100
2024-07-22	20.600	20.820	20.370	20.720	20.382	864,160
2024-07-19	20.310	21.090	20.280	20.720	20.382	1,379,560
2024-07-18	20.200	20.530	19.700	20.460	20.126	1,788,646
2024-07-17	20.440	21.200	20.290	20.600	20.264	1,403,312
2024-07-16	20.370	20.740	20.310	20.440	20.107	949,600
2024-07-15	21.250	21.300	20.520	20.680	20.343	1,599,180
2024-07-12	21.850	22.290	21.320	21.370	21.022	2,122,380
2024-07-11	21.000	21.680	20.740	21.400	21.051	2,389,544
2024-07-10	20.430	21.480	20.300	20.770	20.431	2,198,560
2024-07-09	20.150	20.680	19.900	20.570	20.235	1,437,220
2024-07-08	20.820	21.060	20.240	20.350	20.018	1,314,100
2024-07-05	20.860	21.150	20.440	21.000	20.658	1,340,100
2024-07-04	21.610	22.200	20.870	20.900	20.559	2,528,782
2024-07-03	21.960	22.620	21.450	22.120	21.759	3,272,859
2024-07-02	21.310	21.900	21.310	21.540	21.189	1,310,549
2024-07-01	21.340	21.460	20.680	21.430	21.081	1,154,588
2024-06-28	21.190	21.600	21.000	21.040	20.697	1,247,100
2024-06-27	21.460	21.890	21.150	21.210	20.864	1,646,869
2024-06-26	20.320	21.530	20.210	21.500	21.149	1,865,792
2024-06-25	20.340	20.750	20.130	20.330	19.999	1,127,700
2024-06-24	21.160	21.160	20.220	20.340	20.008	1,590,508
2024-06-21	21.560	21.630	21.060	21.260	20.913	774,100
2024-06-20	22.030	22.120	21.090	21.240	20.894	1,821,159
2024-06-19	22.180	22.580	21.980	22.030	21.671	1,205,982
2024-06-18	22.160	22.690	22.050	22.430	22.064	1,329,440
2024-06-17	22.270	22.430	21.940	22.250	21.887	886,062
2024-06-14	22.410	22.700	22.240	22.290	21.927	1,179,180
2024-06-13	22.800	22.870	22.380	22.500	22.133	1,239,960
2024-06-12	22.060	22.890	22.060	22.680	22.310	1,766,215
2024-06-11	21.850	22.440	21.510	22.290	21.927	1,269,874
2024-06-07	21.700	22.400	21.550	22.120	21.759	2,268,925
2024-06-06	22.500	22.630	21.160	21.300	20.953	2,994,480
2024-06-05	22.520	22.850	22.350	22.410	22.045	1,044,600
2024-06-04	22.930	22.930	22.350	22.670	22.300	1,507,224
2024-06-03	23.240	23.360	22.700	22.930	22.556	1,307,344
2024-05-31	22.910	23.380	22.900	23.290	22.910	1,417,932
2024-05-30	22.600	23.070	22.500	22.900	22.527	1,178,626
2024-05-29	22.600	23.150	22.500	22.820	22.448	1,250,160
2024-05-28	23.170	23.340	22.740	22.750	22.379	1,365,392
2024-05-27	23.130	23.380	22.610	23.170	22.792	1,716,760
2024-05-24	23.530	23.810	23.010	23.050	22.674	2,040,040
2024-05-23	24.500	24.510	23.640	23.700	23.314	2,434,136
2024-05-22	24.530	24.750	24.410	24.580	24.179	1,672,400
2024-05-21	24.880	25.250	24.520	24.630	24.228	1,838,980
2024-05-20	24.900	25.400	24.670	24.960	24.553	2,744,889
2024-05-17	24.610	25.390	24.600	25.090	24.681	3,091,976
2024-05-16	35.550	35.820	34.930	34.940	24.129	3,270,959
2024-05-15	36.240	36.350	35.530	35.710	24.661	2,728,088
2024-05-14	35.230	36.180	35.230	36.170	24.979	3,376,113
2024-05-13	35.080	35.820	34.440	35.100	24.240	2,605,336
2024-05-10	35.530	35.900	34.870	35.170	24.288	2,333,659
2024-05-09	34.940	35.620	34.850	35.410	24.454	2,520,401
2024-05-08	36.000	36.000	34.800	35.030	24.191	3,674,793
2024-05-07	36.000	36.620	35.730	36.210	25.006	3,697,499
2024-05-06	36.470	36.770	35.880	36.030	24.882	4,613,825
2024-04-30	38.000	38.000	35.860	36.010	24.868	6,305,874
2024-04-29	37.400	38.440	37.260	38.040	26.270	6,482,962
2024-04-26	38.600	39.500	37.840	38.090	26.305	8,445,430

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-26	0.2100 CNY
2025-05-23	0.2100 CNY
2024-05-17	0.5992 CNY
2022-06-08	0.0700 CNY
2021-04-06	1.0000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.