Beijing Fengshangshiji Culture Medi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	26.460	26.780	26.340	26.740	26.522	1,176,086
2025-10-20	26.310	26.580	26.250	26.450	26.235	1,018,066
2025-10-17	26.740	26.850	26.150	26.160	25.947	1,576,534
2025-10-16	27.070	27.130	26.660	26.740	26.522	1,539,040
2025-10-15	26.840	27.260	26.700	27.200	26.979	1,220,040
2025-10-14	27.270	27.540	26.840	26.840	26.622	1,490,223
2025-10-13	26.600	27.400	26.380	27.170	26.949	1,700,471
2025-10-10	27.810	28.150	27.790	27.820	27.594	1,459,084
2025-10-09	27.870	28.250	27.680	27.990	27.762	2,177,640
2025-09-30	27.890	28.050	27.730	27.750	27.524	1,580,080
2025-09-29	27.600	27.820	27.250	27.680	27.455	1,965,902
2025-09-26	28.200	28.260	27.700	27.710	27.484	1,903,232
2025-09-25	28.330	28.790	28.110	28.230	28.000	2,270,720
2025-09-24	28.300	28.540	28.110	28.440	28.208	2,208,770
2025-09-23	28.580	28.700	27.530	28.410	28.179	3,936,000
2025-09-22	29.200	29.350	28.460	28.790	28.556	2,683,493
2025-09-19	28.510	29.900	28.230	29.400	29.161	4,262,309
2025-09-18	29.380	29.570	28.400	28.750	28.516	4,607,345
2025-09-17	30.590	30.680	29.490	29.560	29.319	4,431,778
2025-09-16	29.660	30.480	29.330	29.980	29.736	4,904,173
2025-09-15	29.000	29.660	28.680	29.660	29.419	3,800,790
2025-09-12	28.570	29.550	28.400	29.020	28.784	4,438,134
2025-09-11	28.440	28.660	28.100	28.570	28.337	3,264,034
2025-09-10	28.250	28.720	28.250	28.630	28.397	3,098,422
2025-09-09	28.940	29.020	28.090	28.310	28.080	2,827,378
2025-09-08	28.900	29.130	28.700	28.970	28.734	3,113,646
2025-09-05	28.300	29.370	28.040	29.030	28.794	4,837,346
2025-09-04	27.750	28.420	27.450	27.880	27.653	3,396,672
2025-09-03	28.440	28.710	27.650	27.720	27.494	2,382,250
2025-09-02	29.210	29.390	28.280	28.400	28.169	3,437,438
2025-09-01	29.070	29.560	29.000	29.370	29.131	3,168,774
2025-08-29	30.090	30.340	28.950	29.060	28.823	6,006,394
2025-08-28	29.860	30.480	29.060	30.380	30.133	5,168,650
2025-08-27	31.420	31.570	29.900	29.900	29.657	5,970,268
2025-08-26	31.120	31.980	30.830	31.420	31.164	5,924,938
2025-08-25	30.770	31.770	30.750	31.160	30.906	6,900,758
2025-08-22	30.370	31.160	30.370	30.780	30.529	4,392,696
2025-08-21	30.710	31.150	30.300	30.460	30.212	4,981,446
2025-08-20	30.480	31.080	30.270	30.920	30.668	5,062,118
2025-08-19	30.880	30.990	30.370	30.570	30.321	5,920,652
2025-08-18	31.080	31.750	30.770	30.920	30.668	9,155,553
2025-08-15	30.320	31.170	30.300	31.080	30.827	9,268,230
2025-08-14	29.610	31.000	28.780	30.730	30.480	11,816,200
2025-08-13	29.480	29.700	29.390	29.600	29.359	3,583,650
2025-08-12	29.800	30.170	29.450	29.500	29.260	4,582,620
2025-08-11	29.190	29.680	29.150	29.640	29.399	4,034,612
2025-08-08	29.370	29.370	28.780	29.080	28.843	3,358,356
2025-08-07	29.580	29.710	29.280	29.480	29.240	3,919,762
2025-08-06	29.090	29.850	29.010	29.580	29.339	5,146,382
2025-08-05	28.990	29.150	28.810	29.060	28.823	3,301,649
2025-08-04	28.950	29.090	28.530	29.040	28.804	3,111,940
2025-08-01	28.780	29.250	28.630	29.140	28.903	3,241,029
2025-07-31	29.350	29.470	28.630	28.800	28.566	5,624,358
2025-07-30	29.190	30.240	29.080	29.600	29.359	8,376,912
2025-07-29	29.430	29.430	28.760	29.190	28.952	4,337,223
2025-07-28	29.370	29.740	29.120	29.560	29.319	4,824,380
2025-07-25	29.040	29.690	28.900	29.380	29.141	5,750,514
2025-07-24	28.810	29.080	28.780	29.040	28.804	3,631,580
2025-07-23	28.960	29.470	28.850	28.860	28.625	5,010,308
2025-07-22	29.470	29.470	28.780	29.060	28.823	6,433,404

← NewerPage 5 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.