Beijing Fengshangshiji Culture Medi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	43.580	44.690	43.210	44.150	30.490	2,596,311
2022-07-29	44.540	45.150	43.790	43.840	30.275	2,452,747
2022-07-28	44.730	45.400	44.500	44.530	30.752	2,805,236
2022-07-27	44.720	45.170	44.360	44.720	30.883	2,256,140
2022-07-26	44.330	45.190	43.900	45.130	31.166	3,192,522
2022-07-25	44.120	45.100	43.800	44.090	30.448	2,719,845
2022-07-22	44.670	46.500	43.770	43.990	30.379	5,179,911
2022-07-21	45.550	46.380	44.510	44.650	30.835	6,204,988
2022-07-20	45.000	48.450	44.770	44.900	31.007	9,496,787
2022-07-19	41.640	42.800	41.400	42.730	29.509	2,966,909
2022-07-18	40.540	41.740	40.500	41.640	28.756	2,163,537
2022-07-15	41.210	41.560	39.970	40.460	27.941	2,814,254
2022-07-14	41.060	41.800	40.680	41.210	28.459	2,062,270
2022-07-13	40.950	41.590	40.820	41.160	28.425	2,135,198
2022-07-12	42.070	42.070	40.690	40.820	28.190	2,312,541
2022-07-11	43.180	43.500	41.640	42.010	29.012	2,544,916
2022-07-08	42.920	44.380	42.920	43.250	29.868	3,244,801
2022-07-07	43.280	43.500	42.550	42.790	29.550	2,615,055
2022-07-06	44.680	44.680	43.050	43.270	29.882	2,349,982
2022-07-05	45.580	45.990	43.600	44.170	30.503	3,482,727
2022-07-04	45.400	45.910	44.750	45.750	31.594	2,644,589
2022-07-01	47.240	47.300	45.830	45.930	31.719	4,201,320
2022-06-30	47.000	48.450	46.880	47.230	32.617	6,004,775
2022-06-29	46.690	48.950	46.320	46.370	32.023	6,831,846
2022-06-28	45.550	47.090	45.100	46.690	32.244	4,509,982
2022-06-27	45.310	47.450	45.310	46.100	31.836	4,603,505
2022-06-24	44.960	45.670	44.500	45.300	31.284	3,370,153
2022-06-23	44.920	45.380	43.600	44.930	31.028	3,788,421
2022-06-22	46.900	47.100	44.700	44.800	30.938	4,406,744
2022-06-21	46.150	47.800	45.350	46.960	32.430	6,327,408
2022-06-20	45.970	47.160	45.730	46.250	31.940	3,972,915
2022-06-17	47.610	47.980	45.560	46.320	31.988	5,809,570
2022-06-16	44.500	49.070	44.500	48.270	33.335	8,496,865
2022-06-15	43.570	45.300	43.340	44.590	30.793	4,710,626
2022-06-14	44.170	44.400	42.080	43.450	30.006	3,754,042
2022-06-13	45.320	45.860	44.310	44.770	30.918	3,685,578
2022-06-10	42.240	45.450	42.200	45.300	31.284	5,224,397
2022-06-09	43.740	43.980	42.430	42.600	29.419	2,743,915
2022-06-08	44.340	44.800	42.620	43.820	30.262	3,084,113
2022-06-07	45.010	45.190	43.500	44.200	30.476	3,578,993
2022-06-06	44.200	45.140	43.630	45.040	31.055	3,705,465
2022-06-02	44.050	45.250	43.500	44.420	30.627	4,778,929
2022-06-01	43.060	45.280	43.060	44.600	30.751	5,663,524
2022-05-31	43.340	43.560	42.150	43.490	29.986	3,632,067
2022-05-30	42.800	43.670	42.380	43.210	29.793	3,795,690
2022-05-27	43.000	43.650	42.130	42.710	29.448	4,658,898
2022-05-26	41.990	43.900	41.410	43.450	29.959	6,546,977
2022-05-25	39.810	42.650	39.810	42.060	29.000	5,895,158
2022-05-24	43.820	44.980	39.920	39.950	27.545	7,045,682
2022-05-23	45.770	46.560	43.430	43.740	30.159	7,798,736
2022-05-20	42.910	43.280	41.850	42.470	29.283	2,794,084
2022-05-19	41.560	42.600	41.490	42.280	29.152	2,960,607
2022-05-18	42.800	43.800	42.150	42.230	29.117	3,502,565
2022-05-17	43.000	43.520	41.530	42.780	29.497	3,640,729
2022-05-16	43.180	43.900	42.400	43.000	29.648	4,616,963
2022-05-13	44.220	44.270	42.080	42.710	29.448	4,072,807
2022-05-12	42.280	44.000	41.970	43.570	30.041	5,065,909
2022-05-11	42.280	45.180	42.280	42.530	29.324	6,901,226
2022-05-10	41.000	42.880	40.860	42.280	29.152	4,561,465
2022-05-09	40.420	42.400	40.310	41.660	28.724	4,654,341

← NewerPage 18 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.