Focus Media Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 7.010 | 7.100 | 6.930 | 6.990 | 5.907 | 53,821,843 |
| 2024-04-24 | 6.910 | 7.030 | 6.850 | 7.000 | 5.915 | 79,263,134 |
| 2024-04-23 | 6.980 | 7.100 | 6.890 | 6.900 | 5.831 | 82,740,481 |
| 2024-04-22 | 6.910 | 7.020 | 6.900 | 6.980 | 5.899 | 68,445,114 |
| 2024-04-19 | 6.980 | 7.010 | 6.890 | 6.950 | 5.873 | 66,260,750 |
| 2024-04-18 | 7.030 | 7.090 | 6.960 | 7.000 | 5.915 | 78,286,938 |
| 2024-04-17 | 6.970 | 7.070 | 6.910 | 7.060 | 5.966 | 82,722,299 |
| 2024-04-16 | 7.040 | 7.110 | 6.930 | 6.980 | 5.899 | 135,904,482 |
| 2024-04-15 | 6.920 | 7.110 | 6.900 | 7.010 | 5.924 | 108,913,591 |
| 2024-04-12 | 7.000 | 7.060 | 6.890 | 6.920 | 5.848 | 97,383,209 |
| 2024-04-11 | 6.970 | 7.120 | 6.940 | 7.040 | 5.949 | 104,626,330 |
| 2024-04-10 | 7.000 | 7.090 | 6.920 | 6.990 | 5.907 | 124,477,319 |
| 2024-04-09 | 6.900 | 7.000 | 6.820 | 6.980 | 5.899 | 121,269,039 |
| 2024-04-08 | 6.830 | 6.990 | 6.760 | 6.920 | 5.848 | 168,556,817 |
| 2024-04-03 | 6.710 | 6.900 | 6.700 | 6.840 | 5.780 | 130,132,833 |
| 2024-04-02 | 6.720 | 6.800 | 6.670 | 6.710 | 5.670 | 74,707,922 |
| 2024-04-01 | 6.530 | 6.760 | 6.530 | 6.710 | 5.670 | 92,562,026 |
| 2024-03-29 | 6.480 | 6.520 | 6.430 | 6.520 | 5.510 | 22,815,853 |
| 2024-03-28 | 6.450 | 6.570 | 6.420 | 6.500 | 5.493 | 63,143,879 |
| 2024-03-27 | 6.600 | 6.640 | 6.450 | 6.450 | 5.451 | 102,540,428 |
| 2024-03-26 | 6.630 | 6.690 | 6.530 | 6.610 | 5.586 | 94,280,111 |
| 2024-03-25 | 6.750 | 6.760 | 6.620 | 6.630 | 5.603 | 97,931,488 |
| 2024-03-22 | 6.690 | 6.750 | 6.630 | 6.730 | 5.687 | 133,726,744 |
| 2024-03-21 | 6.690 | 6.750 | 6.630 | 6.720 | 5.679 | 124,822,108 |
| 2024-03-20 | 6.350 | 6.680 | 6.330 | 6.650 | 5.620 | 204,181,088 |
| 2024-03-19 | 6.600 | 6.660 | 6.350 | 6.370 | 5.383 | 145,113,844 |
| 2024-03-18 | 6.420 | 6.630 | 6.380 | 6.620 | 5.594 | 137,013,688 |
| 2024-03-15 | 6.410 | 6.430 | 6.310 | 6.400 | 5.408 | 67,578,789 |
| 2024-03-14 | 6.450 | 6.480 | 6.350 | 6.390 | 5.400 | 106,276,750 |
| 2024-03-13 | 6.470 | 6.530 | 6.370 | 6.390 | 5.400 | 90,176,682 |
| 2024-03-12 | 6.260 | 6.580 | 6.230 | 6.490 | 5.484 | 158,931,241 |
| 2024-03-11 | 6.180 | 6.270 | 6.110 | 6.270 | 5.299 | 97,187,827 |
| 2024-03-08 | 6.190 | 6.260 | 6.140 | 6.210 | 5.248 | 62,331,136 |
| 2024-03-07 | 6.250 | 6.290 | 6.190 | 6.200 | 5.239 | 64,379,792 |
| 2024-03-06 | 6.320 | 6.380 | 6.260 | 6.260 | 5.290 | 68,632,116 |
| 2024-03-05 | 6.330 | 6.390 | 6.250 | 6.350 | 5.366 | 105,622,639 |
| 2024-03-04 | 6.310 | 6.400 | 6.280 | 6.370 | 5.383 | 100,898,610 |
| 2024-03-01 | 6.280 | 6.320 | 6.220 | 6.310 | 5.332 | 111,720,979 |
| 2024-02-29 | 6.170 | 6.320 | 6.150 | 6.300 | 5.324 | 91,466,583 |
| 2024-02-28 | 6.360 | 6.380 | 6.180 | 6.200 | 5.239 | 100,741,780 |
| 2024-02-27 | 6.300 | 6.370 | 6.250 | 6.350 | 5.366 | 111,519,876 |
| 2024-02-26 | 6.450 | 6.450 | 6.310 | 6.320 | 5.341 | 98,741,607 |
| 2024-02-23 | 6.280 | 6.490 | 6.230 | 6.450 | 5.451 | 144,535,797 |
| 2024-02-22 | 6.220 | 6.310 | 6.170 | 6.300 | 5.324 | 119,086,447 |
| 2024-02-21 | 6.200 | 6.370 | 6.130 | 6.260 | 5.290 | 135,752,727 |
| 2024-02-20 | 6.200 | 6.270 | 6.160 | 6.230 | 5.265 | 92,348,021 |
| 2024-02-19 | 6.130 | 6.260 | 6.070 | 6.230 | 5.265 | 129,032,718 |
| 2024-02-08 | 5.980 | 6.060 | 5.940 | 6.010 | 5.079 | 125,464,005 |
| 2024-02-07 | 5.970 | 6.040 | 5.860 | 5.980 | 5.053 | 150,930,375 |
| 2024-02-06 | 5.640 | 6.000 | 5.620 | 5.940 | 5.020 | 165,805,058 |
| 2024-02-05 | 5.650 | 5.760 | 5.550 | 5.670 | 4.792 | 137,822,392 |
| 2024-02-02 | 5.680 | 5.770 | 5.510 | 5.670 | 4.792 | 100,032,729 |
| 2024-02-01 | 5.640 | 5.770 | 5.550 | 5.680 | 4.800 | 107,656,235 |
| 2024-01-31 | 5.690 | 5.780 | 5.650 | 5.650 | 4.775 | 85,303,189 |
| 2024-01-30 | 5.840 | 5.850 | 5.690 | 5.690 | 4.808 | 97,026,900 |
| 2024-01-29 | 5.830 | 5.890 | 5.780 | 5.780 | 4.884 | 82,545,717 |
| 2024-01-26 | 5.890 | 5.910 | 5.710 | 5.840 | 4.935 | 153,486,105 |
| 2024-01-25 | 5.930 | 5.950 | 5.830 | 5.920 | 5.003 | 97,665,615 |
| 2024-01-24 | 5.710 | 5.940 | 5.700 | 5.930 | 5.011 | 107,174,300 |
| 2024-01-23 | 5.580 | 5.730 | 5.540 | 5.700 | 4.817 | 86,207,865 |
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.