Beijing Fengshangshiji Culture Medi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 26.990 | 27.370 | 26.470 | 26.990 | 26.550 | 4,803,011 |
| 2025-01-16 | 26.990 | 27.450 | 26.480 | 26.890 | 26.452 | 5,497,080 |
| 2025-01-15 | 26.800 | 27.400 | 26.520 | 26.910 | 26.471 | 6,880,594 |
| 2025-01-14 | 25.680 | 26.610 | 25.110 | 26.600 | 26.166 | 6,641,478 |
| 2025-01-13 | 24.580 | 25.370 | 23.950 | 24.810 | 24.405 | 3,802,060 |
| 2025-01-10 | 25.950 | 26.430 | 24.890 | 24.940 | 24.533 | 3,555,280 |
| 2025-01-09 | 25.760 | 26.290 | 25.730 | 26.120 | 25.694 | 3,372,806 |
| 2025-01-08 | 25.700 | 26.170 | 24.860 | 25.980 | 25.556 | 4,289,160 |
| 2025-01-07 | 25.370 | 25.880 | 25.220 | 25.860 | 25.438 | 3,314,775 |
| 2025-01-06 | 25.610 | 25.790 | 24.800 | 25.260 | 24.848 | 3,912,826 |
| 2025-01-03 | 27.990 | 28.180 | 25.560 | 25.710 | 25.291 | 6,123,004 |
| 2025-01-02 | 27.930 | 28.990 | 27.550 | 27.900 | 27.445 | 5,763,936 |
| 2024-12-31 | 29.050 | 29.400 | 27.800 | 27.830 | 27.376 | 4,636,880 |
| 2024-12-30 | 29.650 | 29.860 | 28.570 | 28.730 | 28.262 | 5,006,605 |
| 2024-12-27 | 30.150 | 30.780 | 29.590 | 29.590 | 29.108 | 5,672,630 |
| 2024-12-26 | 29.420 | 30.660 | 29.420 | 30.150 | 29.658 | 5,844,200 |
| 2024-12-25 | 30.000 | 30.000 | 28.700 | 29.610 | 29.127 | 6,324,321 |
| 2024-12-24 | 30.850 | 31.200 | 29.720 | 30.220 | 29.727 | 7,501,043 |
| 2024-12-23 | 32.700 | 33.190 | 30.600 | 30.670 | 30.170 | 11,035,510 |
| 2024-12-20 | 34.300 | 35.750 | 33.680 | 33.800 | 33.249 | 11,955,910 |
| 2024-12-19 | 33.770 | 33.950 | 32.320 | 33.500 | 32.954 | 12,067,760 |
| 2024-12-18 | 33.620 | 36.740 | 32.200 | 35.300 | 34.724 | 16,863,570 |
| 2024-12-17 | 36.620 | 37.500 | 33.800 | 34.300 | 33.741 | 18,216,109 |
| 2024-12-16 | 38.040 | 43.460 | 38.010 | 38.960 | 38.325 | 29,539,061 |
| 2024-12-13 | 31.000 | 36.220 | 30.660 | 36.220 | 35.629 | 21,194,529 |
| 2024-12-12 | 30.610 | 31.200 | 28.860 | 30.180 | 29.688 | 12,711,330 |
| 2024-12-11 | 27.870 | 29.810 | 27.600 | 29.600 | 29.117 | 10,876,740 |
| 2024-12-10 | 28.250 | 28.590 | 27.690 | 27.930 | 27.475 | 7,221,313 |
| 2024-12-09 | 28.030 | 28.260 | 27.160 | 27.620 | 27.170 | 5,228,694 |
| 2024-12-06 | 28.360 | 28.800 | 27.800 | 28.210 | 27.750 | 7,600,012 |
| 2024-12-05 | 26.770 | 28.400 | 26.760 | 28.240 | 27.780 | 8,635,908 |
| 2024-12-04 | 27.580 | 28.100 | 26.770 | 27.040 | 26.599 | 8,489,247 |
| 2024-12-03 | 27.500 | 31.660 | 26.400 | 28.400 | 27.937 | 13,687,710 |
| 2024-12-02 | 26.400 | 27.180 | 26.330 | 27.170 | 26.727 | 6,946,565 |
| 2024-11-29 | 26.110 | 26.620 | 25.910 | 26.330 | 25.901 | 4,877,275 |
| 2024-11-28 | 26.770 | 27.270 | 25.950 | 26.020 | 25.596 | 6,031,038 |
| 2024-11-27 | 25.500 | 26.790 | 24.760 | 26.790 | 26.353 | 5,863,551 |
| 2024-11-26 | 25.870 | 26.440 | 25.660 | 25.710 | 25.291 | 4,847,832 |
| 2024-11-25 | 24.900 | 26.100 | 24.740 | 25.840 | 25.419 | 5,088,450 |
| 2024-11-22 | 26.120 | 26.800 | 24.840 | 24.950 | 24.543 | 6,595,898 |
| 2024-11-21 | 25.330 | 26.490 | 25.240 | 26.170 | 25.743 | 5,560,540 |
| 2024-11-20 | 24.860 | 25.580 | 24.680 | 25.490 | 25.074 | 4,670,398 |
| 2024-11-19 | 24.300 | 25.220 | 24.100 | 25.140 | 24.730 | 3,121,533 |
| 2024-11-18 | 25.250 | 25.370 | 23.880 | 24.300 | 23.904 | 3,988,607 |
| 2024-11-15 | 25.340 | 26.280 | 25.000 | 25.040 | 24.632 | 3,877,764 |
| 2024-11-14 | 26.220 | 26.420 | 25.230 | 25.280 | 24.868 | 2,964,936 |
| 2024-11-13 | 25.900 | 26.680 | 25.700 | 26.250 | 25.822 | 4,192,379 |
| 2024-11-12 | 26.400 | 26.600 | 25.640 | 25.920 | 25.497 | 4,578,262 |
| 2024-11-11 | 25.230 | 26.210 | 24.950 | 26.210 | 25.783 | 4,284,592 |
| 2024-11-08 | 26.100 | 26.130 | 25.260 | 25.370 | 24.956 | 4,677,396 |
| 2024-11-07 | 24.720 | 26.190 | 24.720 | 25.880 | 25.458 | 6,155,882 |
| 2024-11-06 | 24.410 | 24.860 | 24.190 | 24.720 | 24.317 | 4,061,860 |
| 2024-11-05 | 23.810 | 24.440 | 23.660 | 24.390 | 23.992 | 3,645,186 |
| 2024-11-04 | 23.390 | 23.890 | 23.250 | 23.850 | 23.461 | 2,683,178 |
| 2024-11-01 | 24.380 | 24.630 | 23.250 | 23.390 | 23.009 | 5,028,137 |
| 2024-10-31 | 24.790 | 24.880 | 24.320 | 24.620 | 24.219 | 4,279,388 |
| 2024-10-30 | 25.020 | 25.690 | 24.420 | 24.950 | 24.543 | 6,455,828 |
| 2024-10-29 | 28.000 | 28.290 | 26.200 | 26.250 | 25.822 | 5,853,584 |
| 2024-10-28 | 26.500 | 27.080 | 26.130 | 26.670 | 26.235 | 5,465,906 |
| 2024-10-25 | 25.730 | 26.460 | 25.560 | 26.200 | 25.773 | 3,640,146 |
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.