Beijing Fengshangshiji Culture Medi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	40.200	42.350	40.010	41.070	28.318	4,965,521
2022-05-05	39.860	41.650	39.500	41.620	28.697	5,999,956
2022-04-29	37.510	43.380	37.510	41.540	28.642	7,973,485
2022-04-28	38.600	39.270	36.500	36.930	25.463	4,327,567
2022-04-27	36.400	39.380	36.220	39.290	27.090	5,252,982
2022-04-26	38.590	39.900	37.900	38.590	26.608	4,363,827
2022-04-25	39.610	40.910	38.340	38.340	26.435	5,792,628
2022-04-22	41.010	41.700	39.550	39.570	27.283	3,516,989
2022-04-21	42.210	43.390	40.710	41.000	28.269	3,953,962
2022-04-20	44.000	44.810	42.330	42.450	29.269	4,239,547
2022-04-19	43.500	44.690	42.380	44.480	30.669	4,595,054
2022-04-18	42.700	43.860	41.600	43.590	30.055	2,588,700
2022-04-15	45.030	45.150	42.680	43.290	29.848	4,579,898
2022-04-14	45.400	46.560	44.980	45.190	31.158	3,808,530
2022-04-13	49.320	49.890	45.240	45.240	31.193	6,513,819
2022-04-12	50.300	51.880	47.550	50.250	34.647	5,956,857
2022-04-11	51.000	53.270	49.000	49.490	34.123	5,813,817
2022-04-08	56.060	56.470	51.510	51.920	35.799	8,362,514
2022-04-07	56.810	58.560	54.580	57.060	39.343	9,032,949
2022-04-06	56.380	59.290	56.030	56.760	39.136	11,998,177
2022-04-01	50.100	59.980	49.330	56.990	39.294	14,142,332
2022-03-31	51.660	54.330	51.010	51.080	35.219	7,293,920
2022-03-30	53.980	54.000	51.500	52.430	36.150	6,687,212
2022-03-29	54.300	54.900	52.660	53.880	37.150	8,546,513
2022-03-28	51.900	56.600	51.050	54.800	37.784	13,053,519
2022-03-25	48.800	53.310	48.150	51.900	35.785	11,917,426
2022-03-24	49.600	49.600	47.290	48.100	33.165	6,033,449
2022-03-23	49.530	51.500	49.200	50.400	34.751	7,707,887
2022-03-22	48.790	50.700	47.610	49.600	34.199	6,527,035
2022-03-21	47.780	49.560	47.400	49.000	33.785	3,749,249
2022-03-18	47.680	48.300	47.020	47.980	33.082	3,051,789
2022-03-17	47.300	49.000	47.120	48.040	33.123	5,058,614
2022-03-16	45.700	47.490	43.100	46.600	32.130	5,302,362
2022-03-15	47.100	47.690	44.480	44.610	30.758	3,534,839
2022-03-14	48.300	49.100	47.100	47.140	32.503	3,274,144
2022-03-11	47.450	49.150	47.050	48.700	33.578	4,111,441
2022-03-10	47.830	50.490	47.830	48.420	33.385	4,950,746
2022-03-09	47.980	48.060	45.110	47.090	32.468	4,004,732
2022-03-08	50.240	50.960	47.640	47.640	32.848	5,513,329
2022-03-07	51.240	51.650	49.050	50.250	34.647	6,104,786
2022-03-04	51.210	54.600	50.590	52.060	35.895	9,393,777
2022-03-03	52.990	52.990	50.410	51.010	35.171	3,651,513
2022-03-02	52.000	53.150	51.800	52.620	36.281	2,783,126
2022-03-01	52.050	53.440	51.750	52.560	36.240	4,215,230
2022-02-28	51.930	52.220	50.580	51.680	35.633	2,821,885
2022-02-25	51.430	52.650	51.320	51.860	35.757	2,774,170
2022-02-24	53.010	53.460	49.940	50.860	35.068	4,935,194
2022-02-23	52.800	53.880	52.310	53.160	36.654	3,595,644
2022-02-22	55.060	55.170	52.180	52.510	36.205	6,144,351
2022-02-21	56.140	56.500	55.150	55.710	38.412	4,323,330
2022-02-18	56.250	57.480	55.360	56.130	38.701	5,763,435
2022-02-17	57.800	60.780	56.920	57.130	39.391	8,187,888
2022-02-16	57.660	59.500	56.410	58.260	40.170	6,541,227
2022-02-15	56.350	57.750	55.000	57.200	39.439	3,812,007
2022-02-14	57.160	57.570	55.300	55.980	38.598	4,368,475
2022-02-11	59.900	60.300	56.560	56.640	39.053	5,235,592
2022-02-10	60.690	61.890	58.700	59.230	40.839	5,343,518
2022-02-09	59.280	61.470	59.000	60.690	41.845	4,556,771
2022-02-08	61.440	61.930	59.100	59.980	41.356	4,052,742
2022-02-07	61.680	62.900	59.000	59.730	41.184	7,511,260

← NewerPage 19 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.