Beijing Fengshangshiji Culture Medi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	29.800	30.300	28.580	29.550	29.550	3,202,288
2026-10-16	30.810	31.800	29.700	30.030	30.030	3,378,472
2026-10-15	31.150	32.000	30.350	30.630	30.630	4,535,856
2026-10-14	30.400	32.290	29.800	31.770	31.770	5,495,730
2026-10-13	29.810	30.970	28.610	30.700	30.700	5,120,117
2026-10-12	28.250	30.600	28.150	30.400	30.400	6,481,708
2026-10-09	27.800	28.390	27.030	28.180	28.180	2,898,024
2026-10-08	28.750	29.400	27.360	27.690	27.690	2,904,456
2026-09-30	28.920	29.650	28.460	28.740	28.740	1,996,679
2026-09-29	28.840	29.500	28.380	29.010	29.010	2,971,722
2026-09-28	29.110	29.290	28.200	28.460	28.460	2,502,106
2026-09-24	30.200	30.300	29.150	29.300	29.300	2,915,213
2026-09-23	30.500	31.950	30.020	30.480	30.480	4,532,762
2026-09-22	32.500	32.500	30.100	30.560	30.560	5,420,359
2026-09-21	28.600	32.210	28.320	32.070	32.070	6,193,144
2026-09-18	28.200	28.770	27.920	28.430	28.430	2,243,576
2026-09-17	28.200	28.700	27.600	27.980	27.980	2,415,078
2026-09-16	27.600	28.800	26.700	28.460	28.460	3,812,117
2026-09-15	29.360	29.570	27.500	27.670	27.670	3,019,110
2026-09-14	30.160	30.200	28.740	29.300	29.300	3,603,878
2026-09-11	31.070	31.070	29.850	30.260	30.260	2,784,751
2026-09-10	31.720	32.030	31.090	31.160	31.160	2,467,520
2026-09-09	31.660	32.450	31.410	31.810	31.810	4,014,448
2026-09-08	33.100	33.560	32.110	32.160	32.160	5,723,793
2026-09-07	30.400	33.130	30.220	32.480	32.480	7,209,027
2026-09-04	28.140	31.500	28.000	29.920	29.920	8,009,726
2026-09-03	27.980	28.430	27.880	28.130	28.130	1,609,574
2026-09-02	27.700	27.960	27.330	27.830	27.830	1,297,957
2026-09-01	28.050	28.580	27.700	27.910	27.910	2,171,514
2026-08-31	27.110	28.350	26.340	28.110	28.110	2,984,780
2026-08-28	27.100	27.650	26.820	27.380	27.380	1,577,200
2026-08-27	27.020	27.300	26.890	27.300	27.300	1,181,183
2026-08-26	27.490	27.710	26.960	27.100	27.100	1,344,165
2026-08-25	27.250	27.500	26.880	27.450	27.450	1,126,327
2026-08-24	27.200	27.300	26.690	27.250	27.250	1,040,252
2026-08-21	27.000	27.250	26.600	27.230	27.230	1,122,784
2026-08-20	26.900	27.310	26.600	27.050	27.050	1,315,282
2026-08-19	27.400	27.400	26.500	26.530	26.530	1,675,981
2026-08-18	28.050	28.050	27.000	27.340	27.340	2,470,239
2026-08-17	27.200	28.380	26.800	28.100	28.100	3,172,300
2026-08-14	27.200	27.200	26.680	27.120	27.120	1,119,780
2026-08-13	27.130	27.910	26.930	26.930	26.930	2,096,616
2026-08-12	26.350	27.310	26.330	27.200	27.200	1,996,470
2026-08-11	26.500	26.700	26.200	26.400	26.400	1,595,639
2026-08-10	26.410	26.880	26.180	26.770	26.770	1,644,836
2026-08-07	26.500	26.800	25.750	26.480	26.480	2,561,158
2026-08-06	26.340	27.270	26.340	26.740	26.740	3,862,720
2026-08-05	24.750	26.650	24.610	26.600	26.600	6,458,719
2026-08-04	24.300	25.100	24.040	24.770	24.770	2,353,859
2026-08-03	24.040	24.600	23.980	23.980	23.980	1,441,806
2026-07-31	23.500	24.380	23.310	24.200	24.200	2,617,300
2026-07-30	23.300	24.240	22.880	22.990	22.990	2,436,344
2026-07-29	23.300	23.610	22.860	23.540	23.540	2,244,700
2026-07-28	22.960	24.760	22.820	23.430	23.430	3,304,750
2026-07-27	23.000	23.430	22.810	23.130	23.130	2,508,552
2026-07-24	22.700	23.400	22.350	23.080	23.080	2,432,561
2026-07-23	23.360	23.360	22.660	22.920	22.920	2,614,563
2026-07-22	24.050	24.220	23.140	23.300	23.300	2,515,067
2026-07-21	23.840	24.580	23.300	24.580	24.580	3,491,569
2026-07-20	25.900	26.020	23.530	24.020	24.020	4,304,247

Page 1 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.