Beijing Fengshangshiji Culture Medi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	51.150	53.140	50.650	51.580	35.621	1,985,395
2023-04-26	51.000	52.370	49.960	51.150	35.324	1,621,448
2023-04-25	53.670	53.670	51.390	51.900	35.842	1,634,128
2023-04-24	52.650	53.910	51.950	53.790	37.147	2,589,853
2023-04-21	55.380	55.790	52.020	52.550	36.290	3,711,901
2023-04-20	56.180	56.180	54.420	55.430	38.279	2,551,149
2023-04-19	56.750	57.460	55.290	55.730	38.487	2,666,201
2023-04-18	57.220	57.600	56.500	56.750	39.191	1,408,854
2023-04-17	58.000	59.110	56.890	57.350	39.605	1,726,759
2023-04-14	59.640	60.500	57.720	58.240	40.220	2,386,327
2023-04-13	59.750	60.770	58.740	59.080	40.800	2,439,664
2023-04-12	59.600	59.600	57.400	58.990	40.738	2,261,681
2023-04-11	57.700	59.900	57.260	59.050	40.779	1,971,255
2023-04-10	58.960	59.680	57.180	57.700	39.847	1,523,524
2023-04-07	58.180	59.670	58.180	58.930	40.696	972,258
2023-04-06	59.990	60.270	58.000	58.310	40.268	1,353,601
2023-04-04	61.990	61.990	59.240	59.950	41.401	1,770,896
2023-04-03	61.500	62.000	60.300	61.600	42.540	1,325,127
2023-03-31	61.000	61.920	60.120	61.480	42.457	1,239,523
2023-03-30	61.850	62.300	60.200	60.480	41.767	1,557,252
2023-03-29	60.200	63.500	60.000	62.360	43.065	2,723,315
2023-03-28	60.440	61.660	60.130	60.200	41.573	1,706,823
2023-03-27	61.000	61.560	59.750	61.470	42.450	2,403,714
2023-03-24	59.390	61.320	59.390	60.780	41.974	2,092,218
2023-03-23	59.100	59.820	57.590	59.600	41.159	2,099,064
2023-03-22	59.090	60.400	58.070	59.570	41.138	2,455,442
2023-03-21	55.000	59.450	54.580	58.200	40.192	3,188,450
2023-03-20	53.890	55.950	53.710	55.000	37.982	1,903,977
2023-03-17	52.920	54.780	52.740	54.000	37.292	1,422,875
2023-03-16	54.350	54.350	52.400	52.480	36.242	1,285,286
2023-03-15	54.100	55.090	53.860	54.350	37.533	1,277,201
2023-03-14	53.500	54.530	53.210	53.720	37.098	1,044,947
2023-03-13	53.460	53.550	52.020	53.540	36.974	1,123,456
2023-03-10	54.000	54.690	53.100	53.120	36.684	967,596
2023-03-09	53.900	55.180	53.210	54.600	37.706	1,125,562
2023-03-08	53.590	54.260	53.190	53.640	37.043	996,980
2023-03-07	55.350	55.500	53.780	53.810	37.161	1,195,172
2023-03-06	55.280	55.680	54.500	55.280	38.176	1,581,327
2023-03-03	55.430	55.880	54.000	55.270	38.169	1,508,779
2023-03-02	54.820	56.180	54.800	55.440	38.286	2,162,604
2023-03-01	54.800	55.040	54.210	54.810	37.851	1,373,572
2023-02-28	54.500	55.880	54.060	54.740	37.803	1,550,131
2023-02-27	56.510	56.850	53.360	54.440	37.596	2,141,859
2023-02-24	56.590	57.230	55.690	56.470	38.998	1,420,481
2023-02-23	57.300	57.650	55.590	56.200	38.811	1,519,881
2023-02-22	57.630	58.200	57.000	57.300	39.571	1,344,657
2023-02-21	59.010	59.740	57.180	58.100	40.123	2,194,909
2023-02-20	55.020	59.420	54.450	58.850	40.641	4,048,857
2023-02-17	56.060	57.180	54.500	54.970	37.962	2,689,969
2023-02-16	56.780	57.930	55.000	55.310	38.196	2,617,824
2023-02-15	54.850	57.260	54.540	56.750	39.191	2,613,029
2023-02-14	53.240	56.760	53.230	54.850	37.879	3,238,698
2023-02-13	53.430	53.780	52.760	53.220	36.753	1,352,380
2023-02-10	53.740	54.880	53.150	53.420	36.891	1,157,427
2023-02-09	52.310	54.060	51.800	53.920	37.237	1,631,520
2023-02-08	54.080	54.500	52.290	52.430	36.208	1,578,406
2023-02-07	53.370	54.230	52.560	54.040	37.319	1,649,037
2023-02-06	53.700	54.220	53.030	53.360	36.850	1,234,449
2023-02-03	54.160	55.430	53.660	54.210	37.437	2,221,620
2023-02-02	55.100	57.900	53.760	54.190	37.423	2,766,998

← NewerPage 15 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.