Beijing Fengshangshiji Culture Medi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	23.980	24.360	23.850	24.200	24.003	1,395,764
2026-04-17	23.780	24.170	23.540	24.060	23.864	1,889,639
2026-04-16	23.600	23.960	23.510	23.900	23.705	1,350,780
2026-04-15	23.710	23.810	23.520	23.600	23.408	1,059,298
2026-04-14	23.570	23.760	23.330	23.660	23.467	1,061,960
2026-04-13	23.420	23.700	23.210	23.460	23.269	1,005,660
2026-04-10	23.570	23.960	23.410	23.530	23.338	1,506,239
2026-04-09	23.870	23.920	23.300	23.350	23.160	1,357,500
2026-04-08	23.470	24.210	23.470	24.030	23.834	2,305,124
2026-04-07	22.890	23.190	22.730	23.100	22.912	839,100
2026-04-03	23.750	23.800	22.710	22.860	22.674	1,680,010
2026-04-02	24.110	24.270	23.560	23.600	23.408	1,820,082
2026-04-01	24.400	24.470	24.100	24.260	24.063	1,524,770
2026-03-31	23.920	24.760	23.660	24.020	23.824	2,735,214
2026-03-30	23.800	24.070	23.610	23.910	23.715	1,630,530
2026-03-27	23.900	24.440	23.800	24.170	23.973	1,397,158
2026-03-26	24.850	25.020	24.030	24.100	23.904	2,025,127
2026-03-25	24.650	25.200	24.500	24.850	24.648	2,481,945
2026-03-24	25.680	25.700	24.010	24.690	24.489	3,991,270
2026-03-23	25.200	25.940	24.480	25.200	24.995	3,772,778
2026-03-20	26.170	26.760	25.600	25.680	25.471	2,297,088
2026-03-19	26.550	27.090	26.170	26.170	25.957	2,937,660
2026-03-18	26.650	27.360	26.330	27.030	26.810	3,527,331
2026-03-17	27.000	27.260	26.470	26.660	26.443	2,872,478
2026-03-16	25.900	27.100	25.900	27.080	26.860	3,114,618
2026-03-13	26.250	26.330	26.020	26.100	25.888	1,884,478
2026-03-12	26.960	27.090	26.090	26.200	25.987	2,555,949
2026-03-11	26.500	27.100	26.350	26.650	26.433	2,397,178
2026-03-10	26.150	26.500	26.150	26.500	26.284	1,732,736
2026-03-09	25.880	26.080	25.330	25.990	25.778	2,295,588
2026-03-06	25.850	26.300	25.810	26.240	26.026	1,981,207
2026-03-05	26.480	26.600	25.920	25.950	25.739	2,958,227
2026-03-04	26.080	26.400	25.810	26.250	26.036	1,654,017
2026-03-03	26.790	27.110	26.030	26.100	25.888	2,809,881
2026-03-02	27.650	27.850	26.670	26.800	26.582	4,557,630
2026-02-27	28.140	28.220	27.700	28.080	27.851	2,223,752
2026-02-26	28.560	28.660	27.960	28.040	27.812	2,657,456
2026-02-25	28.250	28.400	27.990	28.360	28.129	2,789,800
2026-02-24	29.000	29.020	28.040	28.050	27.822	3,986,942
2026-02-13	29.050	29.360	28.600	28.840	28.605	3,945,110
2026-02-12	29.900	30.000	29.060	29.060	28.823	5,011,401
2026-02-11	30.170	30.680	29.760	30.120	29.875	7,276,729
2026-02-10	29.360	31.470	29.220	30.270	30.024	10,693,970
2026-02-09	28.800	29.510	28.610	29.400	29.161	5,128,806
2026-02-06	28.440	28.830	27.600	28.300	28.070	3,662,998
2026-02-05	28.300	28.980	28.300	28.700	28.466	3,554,572
2026-02-04	28.660	28.680	28.100	28.410	28.179	3,261,622
2026-02-03	28.920	29.200	28.280	28.730	28.496	4,836,184
2026-02-02	27.880	29.710	27.630	28.690	28.456	7,822,594
2026-01-30	28.200	28.650	27.800	28.610	28.377	3,883,769
2026-01-29	27.520	28.660	27.200	28.200	27.970	4,900,119
2026-01-28	28.000	28.390	27.550	27.570	27.346	2,756,700
2026-01-27	28.260	28.570	27.730	28.190	27.961	3,011,950
2026-01-26	28.890	28.980	27.980	28.310	28.080	4,056,554
2026-01-23	28.600	28.960	28.400	28.880	28.645	3,820,534
2026-01-22	28.320	28.560	28.100	28.500	28.268	2,726,720
2026-01-21	28.200	28.600	28.140	28.330	28.099	3,103,526
2026-01-20	28.600	28.900	28.200	28.410	28.179	3,223,870
2026-01-19	28.550	28.780	28.270	28.500	28.268	2,824,214
2026-01-16	29.290	29.390	28.130	28.650	28.417	4,625,300

← NewerPage 3 of 21 · 1,215 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.