Focus Media Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	5.580	5.730	5.540	5.700	4.817	86,207,865
2024-01-22	5.790	5.800	5.530	5.580	4.715	102,815,915
2024-01-19	5.790	5.840	5.700	5.770	4.876	106,953,000
2024-01-18	5.680	5.830	5.630	5.810	4.910	116,293,884
2024-01-17	5.840	5.870	5.700	5.700	4.817	69,871,485
2024-01-16	5.960	5.970	5.760	5.840	4.935	130,560,608
2024-01-15	5.970	6.030	5.930	5.950	5.028	69,076,487
2024-01-12	6.110	6.120	5.970	5.980	5.053	113,551,966
2024-01-11	6.100	6.180	6.080	6.140	5.189	57,711,909
2024-01-10	6.200	6.210	6.110	6.110	5.163	67,825,080
2024-01-09	6.290	6.330	6.170	6.190	5.231	92,871,083
2024-01-08	6.150	6.340	6.130	6.290	5.315	124,987,859
2024-01-05	6.140	6.250	6.080	6.190	5.231	101,366,511
2024-01-04	6.220	6.290	6.140	6.160	5.206	63,014,525
2024-01-03	6.140	6.240	6.110	6.220	5.256	58,088,308
2024-01-02	6.320	6.350	6.130	6.140	5.189	96,963,122
2023-12-29	6.250	6.340	6.240	6.320	5.341	86,661,112
2023-12-28	6.010	6.260	5.970	6.250	5.282	101,691,332
2023-12-27	6.120	6.140	5.950	6.000	5.070	101,180,223
2023-12-26	6.080	6.140	6.030	6.110	5.163	68,959,440
2023-12-25	5.980	6.060	5.920	6.040	5.104	82,769,915
2023-12-22	6.100	6.120	5.900	5.940	5.020	149,856,236
2023-12-21	6.060	6.180	6.010	6.140	5.189	93,534,636
2023-12-20	6.190	6.210	6.070	6.070	5.130	62,058,149
2023-12-19	6.100	6.190	6.050	6.180	5.222	58,077,404
2023-12-18	6.180	6.220	6.100	6.120	5.172	68,609,885
2023-12-15	6.220	6.330	6.160	6.220	5.256	87,242,170
2023-12-14	6.270	6.350	6.200	6.230	5.265	127,721,994
2023-12-13	6.300	6.350	6.190	6.260	5.290	100,797,170
2023-12-12	6.240	6.370	6.210	6.330	5.349	187,079,558
2023-12-11	6.070	6.190	5.970	6.150	5.197	132,702,736
2023-12-08	6.130	6.160	6.040	6.070	5.130	96,403,923
2023-12-07	6.030	6.180	5.990	6.140	5.189	106,013,723
2023-12-06	6.100	6.110	5.970	6.020	5.087	144,197,918
2023-12-05	6.200	6.250	6.050	6.060	5.121	115,229,298
2023-12-04	6.270	6.290	6.080	6.200	5.239	157,716,533
2023-12-01	6.520	6.540	6.170	6.300	5.324	215,528,959
2023-11-30	6.590	6.610	6.520	6.540	5.527	90,097,303
2023-11-29	6.680	6.690	6.550	6.620	5.594	86,070,116
2023-11-28	6.640	6.710	6.610	6.680	5.645	63,694,299
2023-11-27	6.670	6.700	6.570	6.650	5.620	88,906,721
2023-11-24	6.740	6.820	6.670	6.700	5.662	54,449,725
2023-11-23	6.750	6.750	6.640	6.740	5.696	64,737,365
2023-11-22	6.680	6.800	6.650	6.750	5.704	84,621,481
2023-11-21	6.700	6.770	6.670	6.690	5.653	119,389,823
2023-11-20	6.640	6.740	6.530	6.700	5.662	109,542,658
2023-11-17	6.680	6.730	6.620	6.640	5.611	75,863,307
2023-11-16	6.700	6.750	6.670	6.710	5.670	88,838,155
2023-11-15	6.790	6.880	6.670	6.730	5.687	97,298,305
2023-11-14	6.780	6.850	6.700	6.710	5.670	79,974,509
2023-11-13	6.900	6.920	6.760	6.770	5.721	57,749,106
2023-11-10	6.830	6.920	6.810	6.900	5.831	54,728,256
2023-11-09	6.960	6.960	6.850	6.890	5.822	77,181,429
2023-11-08	6.940	7.050	6.900	6.970	5.890	85,878,223
2023-11-07	6.950	7.000	6.930	6.950	5.873	59,830,213
2023-11-06	6.930	7.000	6.810	6.980	5.899	94,125,864
2023-11-03	6.900	6.970	6.840	6.880	5.814	77,389,980
2023-11-02	6.940	7.010	6.880	6.920	5.848	57,316,611
2023-11-01	6.930	7.020	6.890	6.940	5.865	79,956,050
2023-10-31	6.960	7.000	6.900	6.920	5.848	85,174,783

← NewerPage 12 of 21 · 1,213 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.