Beijing Fengshangshiji Culture Medi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	46.780	47.050	42.260	42.600	29.419	1,920,108
2024-01-19	47.390	48.150	46.730	46.780	32.306	741,398
2024-01-18	48.350	49.320	46.000	47.320	32.679	1,487,977
2024-01-17	49.940	50.440	48.700	48.820	33.715	722,680
2024-01-16	50.600	50.930	49.470	50.170	34.647	730,266
2024-01-15	49.360	51.190	49.360	50.600	34.944	1,180,708
2024-01-12	50.530	50.960	49.490	49.490	34.177	858,900
2024-01-11	51.910	52.440	50.100	50.790	35.075	1,850,228
2024-01-10	53.620	53.620	51.770	52.070	35.959	1,005,860
2024-01-09	53.250	54.430	52.540	53.620	37.029	1,614,803
2024-01-08	52.710	53.870	52.550	52.670	36.373	1,325,956
2024-01-05	54.250	54.520	52.420	52.710	36.401	1,298,600
2024-01-04	54.300	54.720	53.580	53.960	37.264	1,015,793
2024-01-03	53.880	55.250	53.560	54.460	37.609	1,919,639
2024-01-02	54.990	55.300	54.010	54.300	37.499	1,647,833
2023-12-29	50.500	56.400	50.160	54.630	37.727	3,581,000
2023-12-28	50.080	51.280	49.160	50.550	34.909	1,162,806
2023-12-27	48.720	50.320	48.520	50.300	34.737	1,200,834
2023-12-26	49.050	49.380	48.100	48.900	33.770	835,394
2023-12-25	49.720	50.020	48.120	49.120	33.922	1,361,989
2023-12-22	51.870	52.150	49.300	49.650	34.288	2,093,985
2023-12-21	52.800	53.890	51.350	52.400	36.187	2,209,753
2023-12-20	51.900	58.000	51.800	53.600	37.016	2,936,898
2023-12-19	51.130	52.200	50.580	51.800	35.773	954,374
2023-12-18	51.960	52.270	50.410	50.620	34.958	974,253
2023-12-15	52.340	52.550	51.050	51.950	35.876	988,950
2023-12-14	52.300	52.880	51.510	51.710	35.710	1,193,191
2023-12-13	53.500	53.950	52.150	52.260	36.090	1,963,291
2023-12-12	52.980	55.890	52.270	54.280	37.485	4,115,458
2023-12-11	50.840	52.150	50.440	52.000	35.911	1,184,301
2023-12-08	51.290	51.550	50.500	50.820	35.096	858,592
2023-12-07	50.340	51.550	50.260	51.300	35.427	1,084,445
2023-12-06	49.650	50.950	48.990	50.340	34.764	812,000
2023-12-05	51.200	51.200	49.530	49.680	34.308	640,360
2023-12-04	51.260	51.990	50.650	50.970	35.199	841,531
2023-12-01	49.760	51.420	49.410	51.260	35.400	916,762
2023-11-30	49.810	50.380	49.380	49.760	34.364	635,180
2023-11-29	50.500	50.690	49.780	50.000	34.529	574,369
2023-11-28	50.000	50.490	49.500	50.260	34.709	593,124
2023-11-27	50.080	50.620	49.850	50.000	34.529	935,911
2023-11-24	51.120	51.620	49.890	50.250	34.702	811,300
2023-11-23	50.940	51.680	50.100	51.120	35.303	683,424
2023-11-22	51.110	52.090	51.020	51.150	35.324	844,100
2023-11-21	51.740	51.920	51.140	51.180	35.344	902,893
2023-11-20	51.350	51.660	50.900	51.120	35.303	728,406
2023-11-17	51.130	51.570	50.850	51.000	35.220	692,497
2023-11-16	51.000	51.500	50.520	51.070	35.268	652,960
2023-11-15	51.760	51.920	50.570	50.880	35.137	806,680
2023-11-14	51.740	51.810	50.930	51.250	35.393	500,860
2023-11-13	51.390	51.900	51.220	51.480	35.552	700,042
2023-11-10	51.740	52.150	50.750	50.960	35.192	873,670
2023-11-09	51.830	53.130	51.410	51.840	35.800	1,157,412
2023-11-08	50.800	52.590	50.460	51.810	35.779	1,140,934
2023-11-07	51.000	51.210	50.200	50.950	35.186	719,040
2023-11-06	49.020	50.880	49.020	50.740	35.040	871,117
2023-11-03	49.100	49.740	48.600	49.190	33.970	837,788
2023-11-02	49.070	49.830	48.840	48.950	33.804	926,072
2023-11-01	48.900	49.420	48.660	49.070	33.887	717,640
2023-10-31	48.010	49.400	48.010	49.130	33.929	752,063
2023-10-30	47.650	48.590	47.550	48.440	33.452	818,610

← NewerPage 12 of 21 · 1,216 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.