Beijing Fengshangshiji Culture Medi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	25.730	25.980	25.300	25.910	25.488	3,361,900
2025-04-21	25.630	26.290	25.370	25.940	25.517	3,290,720
2025-04-18	26.000	26.190	25.290	25.500	25.084	3,447,400
2025-04-17	24.890	26.600	24.850	26.140	25.714	6,515,864
2025-04-16	25.390	26.260	24.810	25.130	24.720	3,885,500
2025-04-15	25.180	26.200	25.180	25.570	25.153	3,938,180
2025-04-14	25.040	25.800	24.910	25.320	24.907	3,927,619
2025-04-11	24.330	25.470	24.320	24.800	24.396	4,139,220
2025-04-10	24.600	25.480	24.200	24.700	24.297	4,583,307
2025-04-09	22.840	24.180	21.190	24.080	23.687	5,299,003
2025-04-08	22.950	23.980	22.750	23.380	22.999	4,490,847
2025-04-07	26.020	26.200	21.990	22.630	22.261	6,516,641
2025-04-03	26.310	27.880	26.200	27.470	27.022	5,151,522
2025-04-02	26.600	27.240	26.380	26.790	26.353	2,987,765
2025-04-01	26.660	27.350	26.180	26.630	26.196	4,244,405
2025-03-31	28.400	28.400	26.520	26.600	26.166	5,986,355
2025-03-28	28.730	29.160	28.030	28.670	28.203	7,118,192
2025-03-27	28.190	29.970	27.730	29.250	28.773	9,711,282
2025-03-26	28.220	28.480	27.650	28.010	27.553	4,999,308
2025-03-25	27.990	28.500	27.700	28.200	27.740	6,228,234
2025-03-24	27.010	28.660	27.000	28.260	27.799	9,339,198
2025-03-21	27.450	27.900	26.910	27.060	26.619	4,130,382
2025-03-20	27.550	28.100	27.300	27.640	27.189	3,941,892
2025-03-19	27.880	28.140	27.500	27.640	27.189	4,790,946
2025-03-18	28.420	28.900	27.650	27.880	27.425	6,631,540
2025-03-17	29.500	29.950	28.300	28.470	28.006	8,128,028
2025-03-14	25.910	30.420	25.600	28.770	28.301	14,448,750
2025-03-13	26.100	26.300	25.500	25.790	25.369	3,134,852
2025-03-12	26.200	26.580	26.010	26.260	25.832	3,350,340
2025-03-11	25.660	25.950	25.450	25.880	25.458	2,200,776
2025-03-10	25.890	26.100	25.680	25.980	25.556	2,404,560
2025-03-07	26.220	26.420	25.680	25.850	25.428	3,958,178
2025-03-06	26.130	26.680	25.800	26.460	26.029	4,167,710
2025-03-05	26.530	26.860	25.620	25.940	25.517	4,386,990
2025-03-04	26.300	27.540	26.190	26.710	26.274	6,113,912
2025-03-03	25.540	27.800	25.370	26.430	25.999	6,978,391
2025-02-28	26.870	26.870	25.360	25.490	25.074	4,029,320
2025-02-27	27.100	27.970	26.440	26.940	26.501	5,741,635
2025-02-26	27.270	27.790	26.950	27.200	26.756	4,081,970
2025-02-25	27.500	27.700	27.090	27.220	26.776	3,407,684
2025-02-24	28.200	28.490	27.530	27.860	27.406	5,166,833
2025-02-21	28.160	28.790	27.450	28.260	27.799	5,449,482
2025-02-20	28.430	28.580	27.880	28.150	27.691	3,977,643
2025-02-19	27.250	28.270	27.030	28.080	27.622	4,611,540
2025-02-18	28.830	28.940	27.130	27.310	26.865	6,694,573
2025-02-17	29.020	29.870	28.410	29.010	28.537	5,686,064
2025-02-14	29.400	29.460	28.660	29.010	28.537	5,891,987
2025-02-13	28.840	30.230	28.400	29.640	29.157	9,149,882
2025-02-12	28.830	29.270	28.710	28.930	28.458	5,801,688
2025-02-11	29.280	29.280	28.600	28.920	28.448	5,762,803
2025-02-10	28.530	29.480	28.330	29.250	28.773	7,753,312
2025-02-07	28.740	29.340	28.240	28.820	28.350	8,195,871
2025-02-06	27.800	29.170	27.600	28.950	28.478	7,906,806
2025-02-05	27.580	28.570	27.580	28.040	27.583	5,751,976
2025-01-27	27.780	28.200	27.340	27.450	27.002	4,674,170
2025-01-24	26.700	28.250	26.400	27.700	27.248	6,084,402
2025-01-23	26.880	27.310	26.630	26.630	26.196	4,127,390
2025-01-22	27.000	27.120	26.380	26.420	25.989	3,128,850
2025-01-21	27.180	27.550	26.920	27.180	26.737	3,553,090
2025-01-20	27.000	27.400	26.760	27.030	26.589	3,330,005

← NewerPage 7 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.