Beijing Fengshangshiji Culture Medi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	41.300	43.290	39.950	43.050	29.730	4,444,579
2022-10-31	40.100	41.400	39.380	40.500	27.969	1,751,640
2022-10-28	38.700	41.450	38.650	40.060	27.665	3,229,631
2022-10-27	39.880	40.350	38.900	39.030	26.954	1,765,049
2022-10-26	39.980	40.780	39.510	39.880	27.541	2,511,879
2022-10-25	38.760	40.420	38.340	39.710	27.423	1,976,175
2022-10-24	42.100	42.100	38.720	38.910	26.871	3,039,702
2022-10-21	39.700	41.820	39.080	41.080	28.369	3,692,997
2022-10-20	37.580	40.380	37.090	40.060	27.665	3,286,822
2022-10-19	37.950	37.950	37.340	37.450	25.863	1,144,908
2022-10-18	38.350	38.540	37.810	37.950	26.208	1,029,980
2022-10-17	37.300	38.360	37.300	38.200	26.381	1,438,302
2022-10-14	37.250	37.730	37.050	37.400	25.828	1,060,185
2022-10-13	36.460	37.360	36.450	36.920	25.497	1,144,311
2022-10-12	36.020	36.610	35.190	36.610	25.282	1,195,573
2022-10-11	36.020	36.360	35.350	36.010	24.868	925,260
2022-10-10	37.450	37.520	35.890	36.020	24.875	1,154,581
2022-09-30	37.990	38.190	37.180	37.280	25.745	843,192
2022-09-29	39.240	39.240	37.830	37.870	26.153	1,130,722
2022-09-28	40.000	40.140	38.400	38.440	26.546	1,269,251
2022-09-27	37.660	39.990	37.660	39.800	27.485	2,227,398
2022-09-26	37.980	38.290	37.510	37.690	26.028	934,287
2022-09-23	38.650	39.240	37.780	38.200	26.381	1,290,379
2022-09-22	39.540	40.130	38.790	38.800	26.795	1,605,945
2022-09-21	40.790	40.820	39.800	39.890	27.548	1,410,659
2022-09-20	39.760	41.130	39.760	40.800	28.176	2,377,286
2022-09-19	39.610	40.280	37.590	39.950	27.589	2,902,253
2022-09-16	40.450	41.570	39.800	39.800	27.485	2,099,393
2022-09-15	40.010	40.940	39.510	40.800	28.176	2,295,727
2022-09-14	39.910	40.430	39.700	40.180	27.748	1,086,038
2022-09-13	40.240	40.930	40.240	40.760	28.148	1,683,751
2022-09-09	40.120	40.390	39.530	40.220	27.775	1,606,729
2022-09-08	40.100	40.670	39.760	40.120	27.706	1,675,987
2022-09-07	40.470	40.470	39.880	40.080	27.679	1,411,591
2022-09-06	39.900	40.860	39.510	40.620	28.052	2,155,529
2022-09-05	40.850	41.250	39.800	40.240	27.789	1,997,911
2022-09-02	39.690	41.380	39.630	40.820	28.190	2,469,570
2022-09-01	40.620	41.110	39.410	39.710	27.423	2,993,885
2022-08-31	41.160	42.250	40.300	40.580	28.024	2,966,573
2022-08-30	41.390	42.650	40.920	41.320	28.535	2,978,023
2022-08-29	41.580	41.680	40.400	41.060	28.356	4,046,355
2022-08-26	43.300	44.880	42.700	42.950	29.661	2,066,238
2022-08-25	43.940	44.260	42.520	43.120	29.778	2,041,742
2022-08-24	45.700	45.890	43.700	43.710	30.186	2,931,655
2022-08-23	46.040	46.580	45.000	45.510	31.429	2,360,321
2022-08-22	44.970	46.450	44.260	46.140	31.864	3,604,492
2022-08-19	44.840	46.870	44.790	45.200	31.215	3,652,961
2022-08-18	45.600	45.950	44.440	45.000	31.077	2,106,813
2022-08-17	44.800	46.370	44.410	45.550	31.456	3,850,504
2022-08-16	45.170	45.270	44.440	44.560	30.773	1,809,372
2022-08-15	45.780	45.780	44.260	45.220	31.228	2,453,201
2022-08-12	44.700	46.160	44.600	45.520	31.436	3,642,888
2022-08-11	42.960	44.990	42.960	44.990	31.070	3,855,632
2022-08-10	42.800	43.260	42.310	42.880	29.612	1,960,730
2022-08-09	43.100	43.310	42.620	43.040	29.723	1,908,793
2022-08-08	43.170	43.430	42.730	43.100	29.764	1,941,477
2022-08-05	42.630	43.440	42.440	43.260	29.875	2,194,173
2022-08-04	42.380	42.750	41.580	42.370	29.260	1,924,313
2022-08-03	41.900	43.200	41.500	41.600	28.729	2,625,027
2022-08-02	43.860	43.860	40.990	41.980	28.991	4,465,634

← NewerPage 17 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.