Beijing Fengshangshiji Culture Medi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	60.400	60.800	59.000	59.650	41.194	1,469,537
2023-07-26	62.820	63.770	59.920	60.490	41.774	2,572,639
2023-07-25	64.500	65.490	61.860	62.540	43.189	4,752,455
2023-07-24	60.180	61.480	58.800	60.240	41.601	1,921,218
2023-07-21	58.370	59.930	58.110	59.930	41.387	1,579,663
2023-07-20	63.920	63.920	58.590	58.660	40.510	2,959,648
2023-07-19	59.930	63.140	59.790	62.950	43.473	3,413,686
2023-07-18	60.400	60.860	58.930	60.300	41.642	1,897,449
2023-07-17	61.800	61.800	59.100	60.280	41.629	2,194,684
2023-07-14	59.340	62.200	58.500	61.850	42.713	2,778,520
2023-07-13	60.120	61.600	58.450	59.840	41.325	3,527,770
2023-07-12	59.470	60.120	58.410	59.500	41.090	2,514,473
2023-07-11	56.000	61.960	55.800	59.990	41.428	4,590,105
2023-07-10	54.300	56.600	54.080	56.050	38.707	2,201,696
2023-07-07	54.600	54.970	53.880	54.190	37.423	1,521,375
2023-07-06	54.980	55.590	53.990	54.620	37.720	1,932,201
2023-07-05	55.610	55.850	54.330	54.450	37.603	1,900,348
2023-07-04	55.000	56.820	54.910	55.820	38.549	2,120,915
2023-07-03	55.790	55.790	54.160	54.540	37.665	2,569,139
2023-06-30	55.680	56.150	54.060	55.440	38.286	1,962,211
2023-06-29	56.710	57.330	55.470	55.680	38.452	1,588,215
2023-06-28	57.510	58.880	55.500	56.710	39.163	1,995,659
2023-06-27	55.840	58.230	55.400	58.050	40.089	2,077,228
2023-06-26	57.750	58.490	55.430	55.840	38.562	2,192,752
2023-06-21	60.000	60.400	57.810	57.820	39.930	2,152,626
2023-06-20	61.340	62.010	59.600	60.080	41.491	2,521,985
2023-06-19	61.220	63.190	60.850	61.300	42.333	2,165,771
2023-06-16	60.640	62.200	60.220	61.220	42.278	2,399,837
2023-06-15	62.600	62.760	60.630	60.770	41.967	2,267,313
2023-06-14	63.670	65.970	62.450	62.700	43.300	2,630,508
2023-06-13	62.470	64.850	61.810	62.670	43.279	2,576,007
2023-06-12	61.650	62.860	60.800	62.490	43.155	2,274,079
2023-06-09	61.810	62.890	60.400	61.460	42.444	2,909,234
2023-06-08	63.810	63.890	61.350	61.610	42.547	2,679,730
2023-06-07	61.570	64.980	59.870	63.950	44.163	4,805,925
2023-06-06	65.980	66.490	62.160	62.190	42.948	5,817,487
2023-06-05	63.000	70.000	62.090	67.160	46.380	7,473,338
2023-06-02	61.420	62.980	60.030	61.640	42.568	2,555,730
2023-06-01	61.900	64.500	60.800	61.030	42.147	3,986,956
2023-05-31	61.600	62.660	60.160	61.800	42.678	2,141,652
2023-05-30	60.370	61.380	59.480	61.170	42.243	2,011,225
2023-05-29	59.780	61.990	59.760	60.600	41.850	2,154,977
2023-05-26	59.040	62.200	58.780	59.710	41.235	1,791,618
2023-05-25	59.800	61.480	57.850	58.910	40.683	1,815,351
2023-05-24	59.520	60.900	58.600	60.190	41.567	2,268,915
2023-05-23	60.470	61.500	59.210	59.860	41.339	2,320,538
2023-05-22	59.540	62.880	58.760	60.050	41.470	5,241,810
2023-05-19	54.000	60.970	53.850	58.200	40.192	5,548,980
2023-05-18	54.000	55.170	52.610	54.220	37.444	2,136,605
2023-05-17	53.000	54.100	52.790	53.250	36.774	1,634,347
2023-05-16	56.020	56.480	53.200	53.750	37.119	3,310,544
2023-05-15	54.700	57.790	53.360	55.660	38.438	4,141,950
2023-05-12	54.510	55.440	53.000	53.020	36.615	1,876,117
2023-05-11	52.440	56.000	52.200	55.080	38.038	2,280,858
2023-05-10	52.900	53.520	51.050	52.500	36.256	2,675,806
2023-05-09	51.550	53.540	51.320	53.380	36.864	2,802,978
2023-05-08	51.670	52.290	50.680	51.950	35.876	1,553,873
2023-05-05	53.630	53.630	51.020	51.950	35.876	2,544,181
2023-05-04	52.360	53.990	51.760	53.350	36.843	2,130,765
2023-04-28	50.500	53.210	50.110	52.470	36.235	2,515,527

← NewerPage 14 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.