Beijing Fengshangshiji Culture Medi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 26.250 | 26.500 | 25.600 | 25.680 | 25.680 | 2,134,540 |
| 2026-07-16 | 26.600 | 27.190 | 26.010 | 26.270 | 26.270 | 2,673,553 |
| 2026-07-15 | 24.680 | 27.500 | 24.500 | 26.700 | 26.700 | 4,635,816 |
| 2026-07-14 | 24.330 | 25.050 | 24.070 | 24.570 | 24.570 | 1,746,535 |
| 2026-07-13 | 25.320 | 25.320 | 23.930 | 24.330 | 24.330 | 2,007,840 |
| 2026-07-10 | 25.170 | 25.680 | 24.890 | 25.330 | 25.330 | 2,040,019 |
| 2026-07-09 | 25.590 | 25.590 | 24.810 | 25.200 | 25.200 | 1,479,628 |
| 2026-07-08 | 26.370 | 26.550 | 25.380 | 25.590 | 25.590 | 1,502,760 |
| 2026-07-07 | 26.210 | 26.400 | 25.260 | 26.260 | 26.260 | 2,809,300 |
| 2026-07-06 | 26.810 | 27.580 | 26.250 | 26.340 | 26.340 | 3,108,500 |
| 2026-07-03 | 27.200 | 27.820 | 26.730 | 26.800 | 26.800 | 3,065,494 |
| 2026-07-02 | 26.210 | 27.650 | 26.210 | 27.100 | 27.100 | 4,796,343 |
| 2026-07-01 | 25.610 | 26.760 | 25.350 | 26.470 | 26.470 | 3,901,237 |
| 2026-06-30 | 24.350 | 25.800 | 24.350 | 25.600 | 25.600 | 2,510,032 |
| 2026-06-29 | 24.270 | 24.910 | 23.510 | 24.550 | 24.550 | 2,777,086 |
| 2026-06-26 | 24.300 | 24.500 | 23.640 | 24.270 | 24.270 | 4,135,832 |
| 2026-06-25 | 25.720 | 25.770 | 24.410 | 24.410 | 24.410 | 4,619,152 |
| 2026-06-24 | 26.200 | 26.800 | 25.600 | 25.950 | 25.950 | 3,030,625 |
| 2026-06-23 | 26.090 | 26.800 | 25.900 | 26.280 | 26.280 | 3,491,705 |
| 2026-06-22 | 26.490 | 26.490 | 25.390 | 26.100 | 26.100 | 3,105,928 |
| 2026-06-18 | 25.200 | 26.730 | 25.110 | 26.500 | 26.500 | 3,836,847 |
| 2026-06-17 | 25.960 | 26.190 | 24.930 | 25.420 | 25.420 | 2,733,445 |
| 2026-06-16 | 25.700 | 26.040 | 25.180 | 26.030 | 26.030 | 1,977,541 |
| 2026-06-15 | 25.800 | 26.230 | 25.670 | 25.830 | 25.830 | 2,292,301 |
| 2026-06-12 | 26.120 | 26.300 | 25.560 | 25.660 | 25.660 | 2,569,319 |
| 2026-06-11 | 25.750 | 26.250 | 24.920 | 26.000 | 26.000 | 3,688,388 |
| 2026-06-10 | 25.380 | 26.300 | 25.090 | 26.030 | 26.030 | 2,665,998 |
| 2026-06-09 | 25.250 | 25.890 | 24.800 | 25.350 | 25.350 | 1,989,340 |
| 2026-06-08 | 26.000 | 26.140 | 24.620 | 25.060 | 25.060 | 2,673,236 |
| 2026-06-05 | 26.050 | 26.660 | 25.660 | 26.170 | 26.170 | 2,249,440 |
| 2026-06-04 | 25.990 | 26.230 | 25.780 | 26.130 | 26.130 | 2,216,509 |
| 2026-06-03 | 25.940 | 26.070 | 25.480 | 25.960 | 25.960 | 2,099,480 |
| 2026-06-02 | 26.160 | 26.230 | 25.810 | 25.940 | 25.940 | 1,962,070 |
| 2026-06-01 | 24.500 | 26.600 | 24.450 | 26.280 | 26.280 | 3,507,907 |
| 2026-05-29 | 24.900 | 25.190 | 24.400 | 24.590 | 24.590 | 2,045,503 |
| 2026-05-28 | 25.500 | 25.630 | 24.730 | 25.010 | 25.010 | 2,475,059 |
| 2026-05-27 | 25.520 | 25.700 | 25.140 | 25.500 | 25.500 | 1,870,875 |
| 2026-05-26 | 25.650 | 26.360 | 25.160 | 25.400 | 25.400 | 2,882,597 |
| 2026-05-25 | 25.670 | 25.850 | 24.920 | 25.790 | 25.580 | 2,205,100 |
| 2026-05-22 | 25.860 | 26.090 | 25.410 | 25.680 | 25.471 | 1,834,891 |
| 2026-05-21 | 26.100 | 26.530 | 25.800 | 25.800 | 25.590 | 2,677,215 |
| 2026-05-20 | 26.500 | 26.770 | 25.960 | 26.270 | 26.056 | 2,237,826 |
| 2026-05-19 | 26.320 | 27.100 | 26.120 | 26.790 | 26.572 | 3,601,582 |
| 2026-05-18 | 26.200 | 26.340 | 25.620 | 25.700 | 25.491 | 2,549,072 |
| 2026-05-15 | 26.000 | 27.380 | 25.870 | 26.230 | 26.016 | 5,995,370 |
| 2026-05-14 | 26.080 | 26.230 | 25.590 | 25.860 | 25.649 | 2,004,462 |
| 2026-05-13 | 25.750 | 26.200 | 25.670 | 26.090 | 25.878 | 2,278,164 |
| 2026-05-12 | 26.020 | 26.250 | 25.710 | 25.740 | 25.530 | 1,832,673 |
| 2026-05-11 | 25.800 | 26.280 | 25.570 | 26.000 | 25.788 | 2,445,888 |
| 2026-05-08 | 25.000 | 26.060 | 25.000 | 25.780 | 25.570 | 3,203,929 |
| 2026-05-07 | 24.900 | 25.250 | 24.820 | 25.040 | 24.836 | 1,608,344 |
| 2026-05-06 | 25.060 | 25.300 | 24.870 | 24.940 | 24.737 | 2,130,938 |
| 2026-04-30 | 24.260 | 25.430 | 24.260 | 25.040 | 24.836 | 2,780,422 |
| 2026-04-29 | 24.280 | 24.700 | 24.100 | 24.350 | 24.152 | 1,811,274 |
| 2026-04-28 | 24.900 | 24.910 | 24.210 | 24.270 | 24.072 | 2,047,024 |
| 2026-04-27 | 24.150 | 25.320 | 23.930 | 25.030 | 24.826 | 4,492,460 |
| 2026-04-24 | 23.800 | 23.820 | 23.150 | 23.530 | 23.338 | 2,367,608 |
| 2026-04-23 | 24.280 | 24.930 | 23.900 | 24.420 | 24.221 | 2,478,617 |
| 2026-04-22 | 24.400 | 24.400 | 24.000 | 24.270 | 24.072 | 1,791,268 |
| 2026-04-21 | 24.180 | 24.890 | 23.900 | 24.610 | 24.410 | 2,626,180 |
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.