Beijing Fengshangshiji Culture Medi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	47.350	48.290	47.210	47.810	33.017	970,813
2023-10-26	48.020	48.750	46.900	47.750	32.976	1,262,524
2023-10-25	47.200	47.800	46.700	47.570	32.851	814,223
2023-10-24	47.080	47.990	46.300	47.000	32.458	926,363
2023-10-23	46.110	47.500	45.020	46.690	32.244	902,819
2023-10-20	47.100	47.740	46.410	47.000	32.458	1,064,603
2023-10-19	46.000	48.300	45.930	47.230	32.617	1,780,519
2023-10-18	47.130	47.470	45.920	45.960	31.739	870,409
2023-10-17	47.610	48.490	46.890	47.130	32.547	912,856
2023-10-16	48.750	49.500	47.630	47.980	33.134	743,482
2023-10-13	49.380	49.540	48.500	48.860	33.742	753,480
2023-10-12	50.320	50.720	49.400	49.500	34.184	697,620
2023-10-11	49.910	50.910	49.550	50.300	34.737	766,315
2023-10-10	50.740	51.440	49.500	49.920	34.474	1,209,465
2023-10-09	51.680	51.880	50.120	50.840	35.110	704,779
2023-09-28	51.140	52.100	51.140	51.680	35.690	634,656
2023-09-27	51.050	51.770	50.970	51.170	35.337	677,516
2023-09-26	51.760	52.190	50.910	51.230	35.379	931,952
2023-09-25	55.000	55.300	51.500	51.760	35.745	2,223,311
2023-09-22	53.140	56.250	53.140	55.410	38.266	1,687,468
2023-09-21	53.480	53.880	52.100	53.360	36.850	1,324,789
2023-09-20	56.000	56.150	52.300	53.990	37.285	2,605,264
2023-09-19	57.520	59.000	56.320	56.460	38.991	1,234,379
2023-09-18	56.460	57.800	56.010	57.500	39.709	948,920
2023-09-15	57.530	58.300	56.000	56.680	39.143	1,253,636
2023-09-14	57.510	58.300	57.000	57.520	39.723	955,220
2023-09-13	59.200	59.570	57.520	57.800	39.916	1,046,038
2023-09-12	59.150	60.550	58.790	59.490	41.083	1,462,675
2023-09-11	60.680	62.760	59.120	59.300	40.952	2,291,547
2023-09-08	58.120	59.930	57.500	59.600	41.159	1,714,747
2023-09-07	57.440	59.360	57.350	58.190	40.185	1,683,722
2023-09-06	57.600	58.270	57.110	57.400	39.640	996,018
2023-09-05	58.600	58.910	57.710	57.890	39.978	1,170,119
2023-09-04	58.010	59.400	57.500	58.910	40.683	1,841,778
2023-09-01	55.860	60.130	55.290	58.600	40.468	2,612,572
2023-08-31	55.000	55.980	54.400	55.840	38.562	1,411,409
2023-08-30	56.910	57.490	52.750	55.380	38.245	3,378,309
2023-08-29	55.090	57.510	55.040	57.470	39.688	1,685,675
2023-08-28	58.990	59.500	54.680	54.890	37.906	1,394,037
2023-08-25	56.380	57.240	55.380	55.690	38.459	946,124
2023-08-24	56.980	57.530	56.400	56.450	38.984	854,420
2023-08-23	56.980	57.570	56.350	56.620	39.101	890,524
2023-08-22	57.000	57.770	55.850	56.830	39.246	777,058
2023-08-21	58.290	58.640	56.640	56.920	39.308	728,491
2023-08-18	58.880	60.220	58.100	58.190	40.185	846,774
2023-08-17	58.100	59.120	57.340	58.900	40.676	667,472
2023-08-16	59.960	60.260	57.890	58.090	40.116	1,037,750
2023-08-15	60.200	60.470	59.550	60.000	41.435	637,658
2023-08-14	59.680	60.560	59.520	60.130	41.525	791,280
2023-08-11	60.320	61.000	59.680	59.680	41.214	597,310
2023-08-10	61.380	61.690	60.000	60.520	41.794	825,090
2023-08-09	62.600	62.760	60.950	61.370	42.381	1,265,539
2023-08-08	61.990	63.000	61.870	62.600	43.231	1,407,526
2023-08-07	62.000	63.100	61.610	62.080	42.872	1,252,661
2023-08-04	61.450	62.700	61.020	62.010	42.823	1,346,161
2023-08-03	60.990	61.480	60.600	61.350	42.368	777,406
2023-08-02	59.000	61.830	57.010	61.300	42.333	2,436,245
2023-08-01	61.390	61.390	59.110	59.110	40.821	1,334,219
2023-07-31	60.480	61.790	59.390	61.510	42.478	1,700,305
2023-07-28	59.480	60.950	59.160	60.480	41.767	1,361,219

← NewerPage 13 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.