Beijing Fengshangshiji Culture Medi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	30.090	30.090	29.080	29.360	29.121	5,339,238
2026-01-14	30.000	31.080	29.810	30.350	30.103	9,182,015
2026-01-13	31.140	31.290	30.030	30.190	29.944	7,445,256
2026-01-12	29.910	30.860	29.410	30.630	30.381	9,844,095
2026-01-09	28.960	29.670	28.760	29.290	29.052	5,719,090
2026-01-08	28.300	29.300	28.300	29.110	28.873	6,276,738
2026-01-07	27.340	30.880	27.300	29.580	29.339	12,671,140
2026-01-06	27.500	27.860	27.200	27.450	27.227	3,083,977
2026-01-05	26.850	27.690	26.660	27.610	27.385	3,829,568
2025-12-31	26.680	27.470	26.670	26.800	26.582	3,068,032
2025-12-30	26.790	27.200	26.500	26.550	26.334	2,587,174
2025-12-29	27.470	27.470	26.700	26.790	26.572	2,586,487
2025-12-26	27.320	27.980	27.110	27.510	27.286	3,174,320
2025-12-25	27.150	27.850	27.140	27.390	27.167	2,291,121
2025-12-24	27.460	27.460	27.030	27.290	27.068	2,306,440
2025-12-23	28.330	28.380	27.200	27.530	27.306	3,979,239
2025-12-22	28.350	28.850	27.820	28.210	27.980	4,854,103
2025-12-19	27.760	28.800	26.910	28.610	28.377	9,604,733
2025-12-18	27.580	29.440	26.800	28.010	27.782	11,750,330
2025-12-17	26.490	26.560	25.310	26.050	25.838	7,269,266
2025-12-16	27.540	27.570	26.460	26.500	26.284	3,158,260
2025-12-15	28.110	28.370	27.520	27.570	27.346	3,328,813
2025-12-12	29.500	29.600	28.380	28.520	28.288	5,667,700
2025-12-11	29.810	30.310	28.990	29.660	29.419	5,695,124
2025-12-10	29.630	30.750	29.480	29.950	29.706	6,398,408
2025-12-09	30.030	30.200	29.480	29.640	29.399	4,428,717
2025-12-08	28.670	30.750	28.300	30.030	29.786	11,129,480
2025-12-05	28.700	29.210	28.270	28.700	28.466	4,401,445
2025-12-04	27.810	28.930	26.880	28.600	28.367	5,471,435
2025-12-03	28.600	28.750	27.810	27.880	27.653	2,830,420
2025-12-02	28.500	28.980	28.080	28.650	28.417	3,614,240
2025-12-01	27.490	28.730	27.490	28.600	28.367	5,131,067
2025-11-28	27.450	27.790	27.250	27.470	27.246	2,115,902
2025-11-27	27.500	28.140	27.310	27.540	27.316	2,756,040
2025-11-26	28.140	28.400	27.530	27.570	27.346	2,125,600
2025-11-25	27.330	28.120	27.330	28.060	27.832	2,855,012
2025-11-24	26.900	27.540	26.700	27.330	27.108	2,591,365
2025-11-21	27.150	27.770	26.500	26.810	26.592	2,531,611
2025-11-20	28.030	28.100	27.430	27.530	27.306	2,088,889
2025-11-19	28.800	28.810	27.770	27.960	27.732	3,117,373
2025-11-18	28.180	28.800	28.100	28.780	28.546	4,590,594
2025-11-17	27.830	28.280	27.460	28.250	28.020	2,792,701
2025-11-14	27.870	28.280	27.690	27.850	27.623	2,063,708
2025-11-13	28.030	28.030	27.700	27.870	27.643	1,693,814
2025-11-12	27.860	28.380	27.690	28.020	27.792	2,342,154
2025-11-11	27.880	28.030	27.700	27.860	27.633	1,463,300
2025-11-10	27.800	28.100	27.720	27.980	27.752	1,974,231
2025-11-07	27.640	28.240	27.460	27.850	27.623	2,594,195
2025-11-06	27.880	28.020	27.420	27.620	27.395	2,102,771
2025-11-05	27.710	28.160	27.600	27.900	27.673	2,759,736
2025-11-04	28.300	28.300	27.390	27.940	27.713	5,712,298
2025-11-03	26.890	29.730	26.780	28.840	28.605	7,816,873
2025-10-31	26.080	26.940	26.080	26.780	26.562	2,236,040
2025-10-30	26.450	26.550	26.050	26.080	25.868	1,646,606
2025-10-29	26.730	26.970	26.220	26.420	26.205	2,788,618
2025-10-28	27.160	27.410	27.020	27.240	27.018	1,886,542
2025-10-27	27.200	27.210	26.920	27.160	26.939	1,246,126
2025-10-24	27.190	27.220	26.960	27.100	26.879	1,090,926
2025-10-23	26.710	27.200	26.510	27.170	26.949	1,712,972
2025-10-22	26.650	27.040	26.550	26.710	26.493	1,011,423

← NewerPage 4 of 5 · 242 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.