Beijing Fengshangshiji Culture Medi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 25.730 | 26.460 | 25.560 | 26.200 | 25.773 | 3,640,146 |
| 2024-10-24 | 26.140 | 26.280 | 25.550 | 25.720 | 25.301 | 3,022,035 |
| 2024-10-23 | 26.860 | 26.880 | 26.100 | 26.230 | 25.802 | 4,495,706 |
| 2024-10-22 | 26.000 | 27.720 | 25.750 | 26.780 | 26.343 | 6,696,457 |
| 2024-10-21 | 25.800 | 26.440 | 25.600 | 26.080 | 25.655 | 4,561,754 |
| 2024-10-18 | 24.590 | 25.980 | 24.450 | 25.500 | 25.084 | 4,125,650 |
| 2024-10-17 | 24.740 | 25.500 | 24.710 | 24.710 | 24.307 | 2,984,210 |
| 2024-10-16 | 24.210 | 25.280 | 24.210 | 24.760 | 24.356 | 2,773,089 |
| 2024-10-15 | 25.140 | 25.660 | 24.510 | 24.700 | 24.297 | 3,353,755 |
| 2024-10-14 | 24.500 | 25.220 | 23.870 | 25.160 | 24.750 | 3,362,618 |
| 2024-10-11 | 25.640 | 25.740 | 24.000 | 24.300 | 23.904 | 3,384,892 |
| 2024-10-10 | 25.900 | 26.870 | 25.180 | 25.690 | 25.271 | 4,331,889 |
| 2024-10-09 | 27.910 | 28.100 | 25.470 | 25.470 | 25.055 | 6,933,445 |
| 2024-10-08 | 31.000 | 31.500 | 27.090 | 29.430 | 28.950 | 10,592,650 |
| 2024-09-30 | 24.760 | 27.240 | 24.120 | 26.800 | 26.363 | 8,958,297 |
| 2024-09-27 | 22.600 | 23.850 | 22.350 | 23.500 | 23.117 | 4,762,963 |
| 2024-09-26 | 21.600 | 22.270 | 21.420 | 22.260 | 21.897 | 3,095,498 |
| 2024-09-25 | 21.450 | 22.220 | 21.400 | 21.560 | 21.208 | 3,324,760 |
| 2024-09-24 | 20.680 | 21.260 | 20.330 | 21.250 | 20.904 | 2,742,780 |
| 2024-09-23 | 20.800 | 20.920 | 20.420 | 20.600 | 20.264 | 1,179,830 |
| 2024-09-20 | 20.890 | 21.100 | 20.600 | 20.740 | 20.402 | 1,452,750 |
| 2024-09-19 | 20.690 | 21.330 | 20.600 | 21.080 | 20.736 | 1,637,280 |
| 2024-09-18 | 20.980 | 20.980 | 20.150 | 20.520 | 20.185 | 1,523,806 |
| 2024-09-13 | 21.290 | 21.460 | 20.820 | 20.850 | 20.510 | 1,616,452 |
| 2024-09-12 | 21.710 | 21.950 | 21.300 | 21.300 | 20.953 | 1,634,360 |
| 2024-09-11 | 21.730 | 21.870 | 21.570 | 21.680 | 21.326 | 1,192,980 |
| 2024-09-10 | 21.790 | 21.930 | 21.150 | 21.880 | 21.523 | 2,753,582 |
| 2024-09-09 | 21.760 | 22.180 | 21.700 | 21.830 | 21.474 | 1,508,460 |
| 2024-09-06 | 22.810 | 22.810 | 21.930 | 21.980 | 21.622 | 2,404,230 |
| 2024-09-05 | 22.530 | 22.920 | 22.530 | 22.820 | 22.448 | 2,079,040 |
| 2024-09-04 | 22.780 | 23.070 | 22.480 | 22.560 | 22.192 | 2,602,398 |
| 2024-09-03 | 22.010 | 23.300 | 21.970 | 22.920 | 22.546 | 3,898,413 |
| 2024-09-02 | 22.690 | 22.960 | 22.060 | 22.090 | 21.730 | 3,418,580 |
| 2024-08-30 | 22.300 | 23.080 | 22.200 | 22.700 | 22.330 | 4,685,109 |
| 2024-08-29 | 21.730 | 22.420 | 21.690 | 22.270 | 21.907 | 3,223,047 |
| 2024-08-28 | 21.810 | 22.450 | 21.550 | 22.110 | 21.749 | 3,778,827 |
| 2024-08-27 | 22.510 | 23.070 | 21.810 | 22.030 | 21.671 | 5,087,050 |
| 2024-08-26 | 23.700 | 23.700 | 22.730 | 22.780 | 22.409 | 7,668,589 |
| 2024-08-23 | 23.080 | 26.300 | 22.510 | 24.540 | 24.140 | 11,171,720 |
| 2024-08-22 | 23.580 | 23.580 | 22.370 | 22.710 | 22.340 | 5,958,271 |
| 2024-08-21 | 24.500 | 24.940 | 23.680 | 23.920 | 23.530 | 7,368,353 |
| 2024-08-20 | 23.600 | 24.750 | 23.190 | 24.480 | 24.081 | 8,640,311 |
| 2024-08-19 | 23.090 | 23.970 | 22.440 | 23.970 | 23.579 | 8,549,742 |
| 2024-08-16 | 22.450 | 23.690 | 22.200 | 23.380 | 22.999 | 7,788,136 |
| 2024-08-15 | 21.990 | 23.880 | 21.990 | 22.590 | 22.222 | 7,356,535 |
| 2024-08-14 | 21.310 | 21.800 | 21.200 | 21.720 | 21.366 | 2,090,866 |
| 2024-08-13 | 20.930 | 21.550 | 20.530 | 21.350 | 21.002 | 1,481,628 |
| 2024-08-12 | 20.980 | 21.100 | 20.600 | 20.820 | 20.481 | 1,110,778 |
| 2024-08-09 | 21.260 | 21.860 | 21.060 | 21.100 | 20.756 | 1,662,540 |
| 2024-08-08 | 21.110 | 21.470 | 20.780 | 21.250 | 20.904 | 1,569,942 |
| 2024-08-07 | 21.270 | 21.700 | 21.100 | 21.280 | 20.933 | 2,044,620 |
| 2024-08-06 | 20.810 | 21.390 | 20.700 | 21.390 | 21.041 | 3,236,434 |
| 2024-08-05 | 21.190 | 21.750 | 20.440 | 20.440 | 20.107 | 2,886,980 |
| 2024-08-02 | 20.890 | 21.260 | 20.750 | 20.780 | 20.441 | 1,141,615 |
| 2024-08-01 | 21.150 | 21.240 | 20.890 | 21.020 | 20.677 | 1,101,075 |
| 2024-07-31 | 20.460 | 21.180 | 20.060 | 21.140 | 20.795 | 1,660,043 |
| 2024-07-30 | 20.200 | 20.460 | 20.000 | 20.200 | 19.871 | 678,860 |
| 2024-07-29 | 20.260 | 20.340 | 19.850 | 20.200 | 19.871 | 973,020 |
| 2024-07-26 | 19.960 | 20.420 | 19.930 | 20.180 | 19.851 | 1,069,220 |
| 2024-07-25 | 19.460 | 20.090 | 19.430 | 19.870 | 19.546 | 861,090 |
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.