Focus Media Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	5.770	5.780	5.660	5.670	5.051	74,480,820
2024-07-23	6.010	6.030	5.760	5.760	5.131	130,402,795
2024-07-22	6.100	6.130	5.990	6.010	5.354	88,230,695
2024-07-19	6.040	6.150	6.030	6.110	5.443	93,884,111
2024-07-18	5.990	6.100	5.960	6.040	5.381	89,200,597
2024-07-17	5.940	6.030	5.900	6.000	5.345	82,374,622
2024-07-16	5.960	5.990	5.890	5.940	5.292	76,223,009
2024-07-15	6.010	6.060	5.940	5.960	5.309	95,750,478
2024-07-12	5.850	6.090	5.810	6.060	5.399	274,255,218
2024-07-11	6.060	6.090	5.600	5.740	5.113	355,669,885
2024-07-10	6.070	6.100	6.000	6.020	5.363	80,660,528
2024-07-09	6.140	6.190	6.020	6.080	5.416	77,697,114
2024-07-08	6.210	6.270	6.110	6.140	5.470	60,430,198
2024-07-05	6.240	6.280	6.200	6.220	5.541	58,241,905
2024-07-04	6.250	6.370	6.230	6.260	5.577	76,693,634
2024-07-03	6.200	6.300	6.160	6.290	5.603	69,787,321
2024-07-02	6.070	6.240	6.060	6.200	5.523	91,668,960
2024-07-01	6.040	6.100	5.950	6.090	5.425	62,764,360
2024-06-28	5.990	6.130	5.980	6.060	5.399	71,876,237
2024-06-27	5.980	6.110	5.970	6.010	5.354	72,685,646
2024-06-26	5.940	6.030	5.900	6.010	5.354	87,246,613
2024-06-25	6.030	6.050	5.870	5.940	5.292	112,849,165
2024-06-24	6.070	6.120	6.000	6.020	5.363	81,052,855
2024-06-21	5.980	6.120	5.970	6.090	5.425	112,569,720
2024-06-20	6.030	6.040	5.930	6.000	5.345	108,852,275
2024-06-19	6.070	6.080	6.000	6.040	5.381	72,564,419
2024-06-18	6.140	6.190	6.020	6.050	5.390	78,102,712
2024-06-17	6.060	6.140	6.040	6.140	5.470	55,705,533
2024-06-14	6.100	6.200	5.990	6.090	5.425	123,746,940
2024-06-13	6.150	6.170	6.070	6.090	5.425	121,791,237
2024-06-12	6.420	6.490	6.400	6.420	5.425	87,358,999
2024-06-11	6.470	6.490	6.350	6.430	5.434	103,836,770
2024-06-07	6.530	6.560	6.390	6.510	5.501	73,116,999
2024-06-06	6.530	6.610	6.510	6.540	5.527	69,067,337
2024-06-05	6.570	6.670	6.500	6.530	5.518	91,652,651
2024-06-04	6.390	6.570	6.370	6.560	5.544	89,105,548
2024-06-03	6.330	6.470	6.300	6.380	5.391	115,530,505
2024-05-31	6.340	6.400	6.330	6.340	5.358	77,320,618
2024-05-30	6.450	6.500	6.330	6.360	5.375	107,555,087
2024-05-29	6.450	6.510	6.430	6.460	5.459	56,550,655
2024-05-28	6.560	6.600	6.450	6.480	5.476	77,552,321
2024-05-27	6.560	6.600	6.500	6.580	5.560	58,802,948
2024-05-24	6.650	6.680	6.540	6.550	5.535	73,914,053
2024-05-23	6.730	6.750	6.600	6.660	5.628	97,170,294
2024-05-22	6.760	6.790	6.720	6.730	5.687	64,651,735
2024-05-21	6.810	6.860	6.720	6.760	5.713	77,351,065
2024-05-20	6.780	6.860	6.760	6.840	5.780	100,141,682
2024-05-17	6.750	6.900	6.750	6.800	5.746	110,931,313
2024-05-16	6.870	6.910	6.700	6.750	5.704	105,424,176
2024-05-15	6.800	6.950	6.780	6.900	5.831	115,697,033
2024-05-14	6.640	6.900	6.630	6.830	5.772	181,592,727
2024-05-13	6.590	6.640	6.540	6.630	5.603	84,859,084
2024-05-10	6.620	6.710	6.590	6.620	5.594	84,140,008
2024-05-09	6.490	6.640	6.490	6.610	5.586	99,631,432
2024-05-08	6.590	6.620	6.460	6.500	5.493	147,573,077
2024-05-07	6.620	6.710	6.570	6.630	5.603	122,269,412
2024-05-06	6.560	6.700	6.490	6.620	5.594	286,755,258
2024-04-30	6.810	6.860	6.460	6.500	5.493	478,184,585
2024-04-29	6.880	7.050	6.800	7.010	5.924	157,543,313
2024-04-26	6.960	7.010	6.760	6.850	5.789	142,292,887

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.0500 CNY
2026-07-09	0.1900 CNY
2025-11-25	0.0500 CNY
2025-10-17	0.1000 CNY
2025-08-22	0.2300 CNY
2024-09-26	0.1000 CNY
2024-06-13	0.3300 CNY
2023-07-03	0.2800 CNY
2023-01-11	0.1400 CNY
2022-08-03	0.1300 CNY
2021-10-22	0.2080 CNY
2021-07-06	0.1150 CNY
2020-07-07	0.0700 CNY
2019-07-19	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.