Beijing Fengshangshiji Culture Medi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 29.450 | 29.570 | 29.310 | 29.480 | 29.240 | 5,091,323 |
| 2025-07-18 | 29.610 | 29.750 | 29.230 | 29.390 | 29.151 | 4,963,944 |
| 2025-07-17 | 29.600 | 29.820 | 29.360 | 29.490 | 29.250 | 7,040,831 |
| 2025-07-16 | 29.700 | 30.200 | 29.480 | 29.680 | 29.438 | 7,631,819 |
| 2025-07-15 | 31.210 | 31.260 | 29.510 | 29.850 | 29.607 | 10,306,060 |
| 2025-07-14 | 30.960 | 31.300 | 30.210 | 30.780 | 30.529 | 13,464,400 |
| 2025-07-11 | 31.490 | 34.580 | 30.960 | 32.160 | 31.898 | 20,107,721 |
| 2025-07-10 | 32.910 | 36.000 | 32.140 | 32.330 | 32.067 | 27,950,240 |
| 2025-07-09 | 27.560 | 33.500 | 27.500 | 33.500 | 33.227 | 16,911,189 |
| 2025-07-08 | 26.920 | 28.090 | 26.810 | 27.920 | 27.693 | 6,549,528 |
| 2025-07-07 | 26.150 | 27.130 | 26.150 | 26.950 | 26.731 | 3,570,750 |
| 2025-07-04 | 26.810 | 26.820 | 26.230 | 26.270 | 26.056 | 2,746,360 |
| 2025-07-03 | 26.990 | 27.200 | 26.730 | 26.940 | 26.721 | 3,080,880 |
| 2025-07-02 | 26.640 | 27.800 | 26.640 | 27.120 | 26.899 | 5,569,376 |
| 2025-07-01 | 26.920 | 26.990 | 26.330 | 26.700 | 26.483 | 2,580,160 |
| 2025-06-30 | 26.310 | 26.880 | 26.310 | 26.680 | 26.463 | 2,784,960 |
| 2025-06-27 | 26.390 | 26.590 | 26.320 | 26.340 | 26.126 | 2,631,226 |
| 2025-06-26 | 26.380 | 26.750 | 26.100 | 26.460 | 26.245 | 2,929,159 |
| 2025-06-25 | 26.400 | 26.480 | 26.040 | 26.390 | 26.175 | 2,595,128 |
| 2025-06-24 | 25.960 | 26.460 | 25.850 | 26.330 | 26.116 | 2,573,190 |
| 2025-06-23 | 25.140 | 25.980 | 25.140 | 25.950 | 25.739 | 2,002,888 |
| 2025-06-20 | 25.940 | 26.100 | 25.360 | 25.440 | 25.233 | 2,143,400 |
| 2025-06-19 | 26.630 | 26.700 | 25.850 | 25.940 | 25.729 | 3,776,342 |
| 2025-06-18 | 26.950 | 26.970 | 26.430 | 26.600 | 26.383 | 3,464,850 |
| 2025-06-17 | 27.620 | 27.830 | 26.990 | 27.120 | 26.899 | 4,206,796 |
| 2025-06-16 | 27.060 | 28.060 | 27.060 | 27.710 | 27.484 | 5,514,192 |
| 2025-06-13 | 28.840 | 28.840 | 26.880 | 27.350 | 27.127 | 10,874,640 |
| 2025-06-12 | 29.000 | 30.280 | 28.600 | 29.650 | 29.409 | 14,026,340 |
| 2025-06-11 | 28.020 | 28.860 | 27.700 | 28.560 | 28.327 | 5,751,067 |
| 2025-06-10 | 28.230 | 28.790 | 27.700 | 28.150 | 27.921 | 5,037,160 |
| 2025-06-09 | 27.240 | 29.120 | 27.240 | 28.390 | 28.159 | 6,511,988 |
| 2025-06-06 | 27.920 | 28.000 | 27.130 | 27.280 | 27.058 | 4,601,733 |
| 2025-06-05 | 28.720 | 29.250 | 27.770 | 27.940 | 27.713 | 8,955,286 |
| 2025-06-04 | 29.270 | 29.500 | 28.160 | 29.340 | 29.101 | 12,112,840 |
| 2025-06-03 | 27.010 | 29.620 | 26.880 | 28.700 | 28.466 | 8,994,355 |
| 2025-05-30 | 27.430 | 28.450 | 27.210 | 27.360 | 27.137 | 3,982,792 |
| 2025-05-29 | 27.400 | 28.260 | 27.000 | 27.800 | 27.574 | 6,171,174 |
| 2025-05-28 | 26.700 | 27.540 | 26.300 | 27.420 | 27.197 | 5,384,204 |
| 2025-05-27 | 26.650 | 27.020 | 26.400 | 26.830 | 26.612 | 3,939,852 |
| 2025-05-26 | 24.850 | 26.940 | 24.800 | 26.530 | 26.314 | 6,396,246 |
| 2025-05-23 | 25.300 | 25.760 | 24.810 | 24.850 | 24.648 | 2,314,328 |
| 2025-05-22 | 26.100 | 26.280 | 25.500 | 25.510 | 25.094 | 2,901,160 |
| 2025-05-21 | 26.510 | 26.690 | 26.000 | 26.190 | 25.763 | 2,989,512 |
| 2025-05-20 | 25.360 | 27.380 | 25.300 | 26.600 | 26.166 | 6,993,484 |
| 2025-05-19 | 25.350 | 25.700 | 25.160 | 25.550 | 25.133 | 1,578,836 |
| 2025-05-16 | 25.250 | 25.470 | 25.060 | 25.300 | 24.887 | 1,499,522 |
| 2025-05-15 | 25.750 | 25.750 | 25.160 | 25.270 | 24.858 | 1,892,934 |
| 2025-05-14 | 25.840 | 25.950 | 25.530 | 25.680 | 25.261 | 2,276,680 |
| 2025-05-13 | 26.150 | 26.200 | 25.630 | 25.890 | 25.468 | 2,578,940 |
| 2025-05-12 | 25.730 | 25.860 | 25.550 | 25.800 | 25.379 | 1,883,530 |
| 2025-05-09 | 26.220 | 26.220 | 25.370 | 25.410 | 24.996 | 2,093,440 |
| 2025-05-08 | 25.850 | 26.170 | 25.780 | 26.080 | 25.655 | 2,005,372 |
| 2025-05-07 | 26.180 | 26.400 | 25.600 | 25.890 | 25.468 | 2,886,990 |
| 2025-05-06 | 25.470 | 25.970 | 25.400 | 25.910 | 25.488 | 3,535,670 |
| 2025-04-30 | 26.200 | 26.250 | 25.300 | 25.310 | 24.897 | 4,136,535 |
| 2025-04-29 | 24.470 | 26.880 | 24.460 | 25.610 | 25.192 | 5,193,126 |
| 2025-04-28 | 24.760 | 25.020 | 24.400 | 24.740 | 24.337 | 2,600,782 |
| 2025-04-25 | 26.000 | 26.000 | 24.600 | 24.940 | 24.533 | 8,023,044 |
| 2025-04-24 | 26.170 | 27.200 | 26.000 | 26.960 | 26.520 | 6,155,720 |
| 2025-04-23 | 25.750 | 26.750 | 25.530 | 26.640 | 26.206 | 5,391,082 |
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.