Beijing Fengshangshiji Culture Medi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	39.000	39.000	37.690	37.770	26.084	9,666,327
2024-04-24	38.100	43.500	37.350	41.660	28.770	12,312,142
2024-04-23	36.720	38.000	36.210	37.920	26.187	7,227,238
2024-04-22	35.250	37.970	34.400	36.720	25.358	5,575,855
2024-04-19	34.700	35.510	34.510	35.270	24.357	2,543,303
2024-04-18	34.490	35.690	33.880	34.910	24.108	3,202,451
2024-04-17	33.490	34.880	33.490	34.510	23.832	3,203,249
2024-04-16	35.050	35.150	32.840	32.900	22.720	3,317,285
2024-04-15	35.610	36.090	34.130	35.130	24.260	3,349,849
2024-04-12	36.390	36.670	35.630	35.690	24.647	2,166,734
2024-04-11	36.110	36.960	35.670	36.530	25.227	2,544,041
2024-04-10	37.200	37.200	35.900	36.270	25.048	2,665,750
2024-04-09	36.500	37.500	36.330	37.290	25.752	2,393,347
2024-04-08	37.520	37.520	36.510	36.520	25.220	2,953,908
2024-04-03	38.670	38.670	37.090	37.690	26.028	2,826,711
2024-04-02	39.760	39.860	38.490	38.830	26.816	3,785,160
2024-04-01	37.000	40.540	36.990	39.750	27.451	6,480,649
2024-03-29	37.300	37.480	36.110	36.710	25.352	3,435,248
2024-03-28	36.660	37.850	36.480	37.370	25.807	3,206,998
2024-03-27	37.590	38.010	36.620	36.720	25.358	4,101,557
2024-03-26	38.590	39.180	37.110	37.840	26.132	5,298,722
2024-03-25	40.880	41.150	38.600	38.600	26.657	6,169,545
2024-03-22	40.920	41.950	39.690	41.180	28.438	7,367,808
2024-03-21	41.150	42.200	40.680	41.320	28.535	6,465,747
2024-03-20	40.410	41.200	40.330	40.900	28.245	5,183,062
2024-03-19	40.950	41.500	40.270	40.390	27.893	4,435,772
2024-03-18	39.640	41.030	38.930	41.000	28.314	5,616,483
2024-03-15	39.120	39.330	38.510	39.050	26.968	3,525,373
2024-03-14	40.070	40.130	38.830	39.350	27.175	4,841,448
2024-03-13	39.600	40.790	39.250	40.140	27.720	5,802,652
2024-03-12	39.000	39.750	38.310	39.650	27.382	6,255,124
2024-03-11	38.440	38.690	37.020	38.650	26.691	6,435,339
2024-03-08	39.430	39.760	38.380	39.110	27.009	4,198,045
2024-03-07	40.480	40.890	39.030	39.530	27.299	3,127,114
2024-03-06	40.590	40.680	39.730	40.410	27.907	3,143,563
2024-03-05	40.520	41.270	39.710	40.610	28.045	3,372,397
2024-03-04	40.540	40.820	39.760	40.750	28.142	3,401,555
2024-03-01	40.160	40.890	39.620	40.550	28.003	2,570,861
2024-02-29	37.990	40.100	37.810	40.100	27.693	4,117,507
2024-02-28	41.400	42.080	38.100	38.170	26.360	5,354,011
2024-02-27	39.720	41.400	39.610	41.400	28.590	3,589,325
2024-02-26	39.210	41.070	38.520	39.930	27.575	4,758,293
2024-02-23	37.100	38.780	36.850	38.780	26.781	3,686,322
2024-02-22	36.480	37.510	36.310	37.350	25.794	2,909,722
2024-02-21	35.160	37.580	34.770	36.470	25.186	4,533,757
2024-02-20	36.350	36.450	34.780	35.650	24.620	4,526,484
2024-02-19	37.120	37.680	35.500	36.230	25.020	5,500,682
2024-02-08	31.900	36.660	31.900	36.380	25.124	5,376,198
2024-02-07	33.190	34.490	31.890	31.900	22.030	5,970,638
2024-02-06	30.000	34.140	29.740	33.170	22.907	5,006,403
2024-02-05	36.880	37.490	31.240	31.990	22.092	5,440,606
2024-02-02	40.560	41.180	36.500	37.930	26.194	2,041,269
2024-02-01	40.950	41.090	39.000	40.560	28.010	1,703,883
2024-01-31	42.000	42.750	40.420	40.640	28.066	1,342,053
2024-01-30	43.790	44.200	42.200	42.300	29.212	1,362,479
2024-01-29	46.180	46.180	43.500	43.610	30.117	1,983,904
2024-01-26	47.000	47.290	45.630	45.860	31.670	1,154,574
2024-01-25	45.080	46.940	44.020	46.750	32.285	2,102,747
2024-01-24	43.800	45.520	43.300	45.050	31.111	3,259,369
2024-01-23	42.280	42.490	39.800	41.850	28.901	2,799,248

← NewerPage 11 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.