Beijing Fengshangshiji Culture Medi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	54.700	55.580	54.080	54.860	37.886	1,509,580
2023-01-31	55.300	55.470	53.130	54.140	37.388	2,031,937
2023-01-30	52.100	55.820	52.100	54.930	37.934	3,454,323
2023-01-20	51.720	52.280	51.250	51.620	35.648	737,668
2023-01-19	52.300	52.300	50.890	51.670	35.683	1,074,390
2023-01-18	51.750	52.990	51.270	52.150	36.014	1,049,731
2023-01-17	52.840	53.000	51.120	51.580	35.621	1,652,047
2023-01-16	51.490	53.400	51.000	52.370	36.166	1,959,740
2023-01-13	51.580	52.340	51.110	51.500	35.565	964,439
2023-01-12	51.800	52.380	51.150	51.580	35.621	1,285,468
2023-01-11	52.650	52.810	51.700	51.980	35.897	1,410,919
2023-01-10	51.720	53.480	51.050	52.600	36.325	1,581,857
2023-01-09	51.480	52.250	51.480	51.780	35.759	1,306,059
2023-01-06	52.660	53.360	51.200	51.760	35.745	2,188,961
2023-01-05	52.890	54.630	52.320	53.140	36.698	2,742,278
2023-01-04	52.000	53.830	51.700	53.120	36.684	2,021,851
2023-01-03	52.690	53.960	51.250	52.160	36.021	2,226,665
2022-12-30	49.740	52.300	49.600	52.030	35.931	2,191,808
2022-12-29	51.520	51.890	49.500	49.750	34.357	1,912,795
2022-12-28	49.350	52.480	48.850	51.510	35.572	2,252,780
2022-12-27	49.990	50.360	48.700	49.780	34.378	1,107,236
2022-12-26	48.240	50.580	48.000	49.740	34.350	1,167,445
2022-12-23	47.430	49.520	47.430	48.980	33.825	1,273,873
2022-12-22	47.420	49.400	47.420	47.520	32.817	1,291,900
2022-12-21	47.920	48.080	46.900	47.450	32.768	762,266
2022-12-20	49.060	49.610	47.450	47.490	32.796	1,114,394
2022-12-19	50.100	50.500	48.750	49.310	34.053	1,277,478
2022-12-16	52.110	52.490	50.200	50.290	34.730	1,409,804
2022-12-15	51.360	53.550	50.880	52.500	36.256	2,249,659
2022-12-14	48.840	52.180	48.500	51.530	35.586	3,181,825
2022-12-13	49.260	50.580	48.640	48.700	33.632	1,540,789
2022-12-12	50.650	51.880	48.990	49.010	33.846	2,487,918
2022-12-09	52.520	52.520	50.400	51.320	35.441	1,700,228
2022-12-08	53.050	53.130	51.020	51.850	35.807	2,486,669
2022-12-07	51.140	53.500	51.050	53.460	36.919	2,323,015
2022-12-06	51.860	52.200	51.410	51.500	35.565	1,285,442
2022-12-05	52.230	52.480	50.700	51.910	35.848	1,726,898
2022-12-02	51.620	52.680	51.370	51.890	35.835	1,677,038
2022-12-01	51.000	52.800	51.000	52.100	35.980	2,532,959
2022-11-30	51.900	52.180	49.770	49.980	34.516	1,957,796
2022-11-29	50.160	52.500	50.020	51.990	35.904	2,589,281
2022-11-28	50.200	51.500	49.630	50.020	34.543	1,350,425
2022-11-25	50.970	51.220	50.080	50.410	34.813	1,480,105
2022-11-24	50.660	51.690	50.660	51.130	35.310	1,444,533
2022-11-23	52.120	52.610	50.250	50.900	35.151	2,606,992
2022-11-22	51.880	53.580	51.720	52.290	36.111	2,901,285
2022-11-21	55.670	56.900	52.490	53.100	36.670	3,769,476
2022-11-18	54.600	55.800	54.100	54.150	37.395	2,110,876
2022-11-17	55.080	55.870	53.500	54.420	37.582	2,369,822
2022-11-16	54.700	56.880	54.500	55.430	38.279	3,668,645
2022-11-15	52.660	55.200	52.660	54.510	37.644	4,483,483
2022-11-14	53.350	55.110	51.890	52.570	36.304	4,379,912
2022-11-11	56.730	57.360	53.500	54.000	37.292	5,339,652
2022-11-10	54.930	56.800	54.500	54.760	37.817	4,828,815
2022-11-09	57.160	57.500	55.700	55.870	38.583	3,845,699
2022-11-08	59.000	59.100	54.940	57.020	39.377	7,654,078
2022-11-07	53.570	58.820	52.120	58.810	40.614	7,901,766
2022-11-04	48.150	56.460	48.150	53.720	37.098	10,378,006
2022-11-03	49.000	52.300	48.800	49.110	33.915	10,041,606
2022-11-02	51.000	51.660	48.000	51.660	35.676	11,759,047

← NewerPage 16 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.