Beijing Fengshangshiji Culture Medi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	65.870	69.050	62.700	63.170	43.555	5,456,523
2022-01-27	66.880	67.000	63.650	64.100	44.197	4,462,768
2022-01-26	67.060	68.000	65.000	66.550	45.886	4,844,241
2022-01-25	71.000	72.000	66.150	66.540	45.879	5,415,945
2022-01-24	70.080	72.680	69.000	71.400	49.230	4,056,122
2022-01-21	72.060	75.000	69.600	69.950	48.230	6,142,443
2022-01-20	77.970	78.900	72.280	72.900	50.264	7,813,397
2022-01-19	78.950	81.500	76.880	79.300	54.677	8,806,926
2022-01-18	96.500	96.500	82.000	82.600	56.952	11,996,290
2022-01-17	91.400	100.40	88.880	96.510	66.543	12,727,880
2022-01-14	81.000	95.880	79.600	88.210	60.820	12,360,201
2022-01-13	83.000	87.880	82.000	83.710	57.718	8,488,303
2022-01-12	78.810	85.800	77.320	82.800	57.090	7,829,939
2022-01-11	82.220	83.800	77.100	78.800	54.332	7,450,277
2022-01-10	79.000	85.860	76.110	83.990	57.911	7,185,467
2022-01-07	86.000	90.080	77.770	78.900	54.401	8,861,387
2022-01-06	90.000	90.100	82.800	86.000	59.297	8,581,702
2022-01-05	87.000	96.000	85.310	92.000	63.434	11,541,795
2022-01-04	85.000	90.800	80.100	88.000	60.676	12,001,860
2021-12-31	93.100	100.01	83.260	84.760	58.442	17,676,938
2021-12-30	75.760	91.400	75.460	91.400	63.020	13,448,372
2021-12-29	76.800	76.910	73.500	76.170	52.519	6,495,516
2021-12-28	76.000	78.630	74.800	76.790	52.946	7,833,202
2021-12-27	82.660	83.000	74.020	76.010	52.409	9,797,124
2021-12-24	83.640	86.680	80.450	81.600	56.263	8,480,002
2021-12-23	83.890	86.240	76.320	83.600	57.642	12,539,862
2021-12-22	82.670	88.340	82.010	87.500	60.331	14,466,404
2021-12-21	84.000	84.960	79.120	83.510	57.580	12,797,561
2021-12-20	88.250	90.250	81.650	82.040	56.566	14,197,114
2021-12-17	87.710	95.700	83.570	90.500	62.399	18,687,808
2021-12-16	84.750	92.650	83.260	86.570	59.690	19,155,170
2021-12-15	83.030	88.880	80.880	85.000	58.607	20,206,919
2021-12-14	90.000	90.000	83.580	84.470	58.242	23,328,118
2021-12-13	77.400	84.480	72.660	84.480	58.249	23,524,692
2021-12-10	62.300	70.400	62.050	70.400	48.540	14,461,560
2021-12-09	49.000	58.670	48.770	58.670	40.453	15,098,853
2021-12-08	45.880	49.180	45.480	48.890	33.709	3,147,417
2021-12-07	46.770	46.900	45.530	45.770	31.558	1,409,819
2021-12-06	46.880	47.300	46.100	46.550	32.096	1,184,684
2021-12-03	47.100	47.460	46.800	46.860	32.310	772,282
2021-12-02	48.030	48.030	46.810	46.830	32.289	1,529,632
2021-12-01	47.970	48.660	47.410	48.350	33.337	1,498,026
2021-11-30	49.490	50.040	46.660	47.780	32.944	3,533,110
2021-11-29	48.850	49.790	48.510	49.380	34.047	1,840,490
2021-11-26	51.680	51.680	49.630	49.770	34.316	2,408,945
2021-11-25	55.000	55.000	51.000	51.200	35.302	5,569,909
2021-11-24	50.540	56.190	49.690	55.980	38.598	7,864,753
2021-11-23	48.630	50.120	47.860	49.880	34.392	3,094,746
2021-11-22	48.910	49.680	48.200	48.610	33.516	2,212,033
2021-11-19	49.510	50.350	48.500	48.850	33.682	2,324,318
2021-11-18	51.000	51.000	49.000	49.240	33.951	3,583,352
2021-11-17	51.210	52.880	50.400	51.430	35.461	3,897,975
2021-11-16	52.050	54.480	50.860	50.880	35.082	5,431,531
2021-11-15	49.310	53.680	48.650	53.060	36.585	5,558,509
2021-11-12	51.000	51.000	49.290	49.820	34.351	4,224,663
2021-11-11	50.170	51.970	48.300	51.850	35.750	5,812,849
2021-11-10	46.990	55.560	46.350	50.380	34.737	7,619,695
2021-11-09	44.440	46.700	44.180	46.300	31.924	2,983,469
2021-11-08	44.290	44.650	43.400	44.630	30.772	2,103,912
2021-11-05	43.350	44.600	43.030	43.500	29.993	2,650,235

← NewerPage 20 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.