Focus Media Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	6.760	7.000	6.720	6.970	5.890	91,492,226
2023-10-26	6.670	6.780	6.640	6.770	5.721	87,260,004
2023-10-25	6.900	7.070	6.570	6.730	5.687	193,866,588
2023-10-24	6.800	6.840	6.680	6.770	5.721	86,975,752
2023-10-23	6.760	6.840	6.690	6.780	5.730	55,956,859
2023-10-20	6.840	6.870	6.710	6.740	5.696	125,706,401
2023-10-19	7.000	7.010	6.850	6.860	5.797	73,062,898
2023-10-18	7.170	7.180	6.990	7.030	5.941	102,081,165
2023-10-17	7.090	7.150	6.890	7.110	6.008	81,658,044
2023-10-16	7.230	7.250	7.080	7.090	5.991	58,831,840
2023-10-13	7.290	7.300	7.160	7.230	6.110	55,271,386
2023-10-12	7.330	7.430	7.280	7.320	6.186	48,953,678
2023-10-11	7.290	7.480	7.260	7.270	6.144	89,236,438
2023-10-10	7.290	7.330	7.080	7.260	6.135	69,821,128
2023-10-09	7.150	7.330	7.090	7.290	6.160	72,934,827
2023-09-28	7.370	7.390	7.100	7.150	6.042	91,899,787
2023-09-27	7.290	7.430	7.260	7.360	6.220	60,634,733
2023-09-26	7.300	7.340	7.250	7.320	6.186	46,718,645
2023-09-25	7.340	7.360	7.240	7.270	6.144	52,992,016
2023-09-22	7.150	7.350	7.120	7.340	6.203	65,525,043
2023-09-21	7.230	7.250	7.120	7.160	6.051	58,830,886
2023-09-20	7.260	7.320	7.230	7.250	6.127	65,984,274
2023-09-19	7.430	7.430	7.150	7.240	6.118	89,426,013
2023-09-18	7.240	7.440	7.220	7.440	6.287	87,217,796
2023-09-15	7.350	7.390	7.240	7.260	6.135	83,250,544
2023-09-14	7.390	7.410	7.290	7.350	6.211	75,350,619
2023-09-13	7.370	7.490	7.370	7.390	6.245	52,006,326
2023-09-12	7.480	7.500	7.360	7.390	6.245	51,008,947
2023-09-11	7.490	7.530	7.410	7.480	6.321	55,930,456
2023-09-08	7.500	7.540	7.380	7.400	6.253	45,982,823
2023-09-07	7.600	7.610	7.500	7.530	6.363	45,657,868
2023-09-06	7.600	7.630	7.530	7.580	6.406	59,054,970
2023-09-05	7.680	7.790	7.600	7.630	6.448	80,584,492
2023-09-04	7.650	7.730	7.630	7.690	6.499	84,888,478
2023-09-01	7.680	7.780	7.550	7.580	6.406	68,077,482
2023-08-31	7.730	7.830	7.670	7.700	6.507	85,652,266
2023-08-30	7.540	7.790	7.510	7.760	6.558	162,327,908
2023-08-29	7.420	7.570	7.370	7.480	6.321	104,297,305
2023-08-28	7.650	7.710	7.400	7.440	6.287	110,044,480
2023-08-25	7.380	7.490	7.340	7.380	6.237	113,137,019
2023-08-24	7.200	7.480	7.170	7.400	6.253	108,079,090
2023-08-23	7.250	7.320	7.140	7.150	6.042	103,154,038
2023-08-22	7.260	7.300	7.170	7.270	6.144	74,736,890
2023-08-21	7.150	7.350	7.070	7.200	6.084	88,972,564
2023-08-18	7.310	7.340	7.130	7.150	6.042	75,705,337
2023-08-17	7.270	7.340	7.130	7.310	6.177	74,964,982
2023-08-16	7.280	7.330	7.240	7.270	6.144	69,604,242
2023-08-15	7.410	7.420	7.190	7.290	6.160	63,010,769
2023-08-14	7.220	7.400	7.080	7.380	6.237	125,408,969
2023-08-11	7.450	7.480	7.200	7.270	6.144	105,127,503
2023-08-10	7.430	7.490	7.260	7.420	6.270	100,903,951
2023-08-09	7.500	7.520	7.390	7.430	6.279	55,554,514
2023-08-08	7.520	7.600	7.450	7.520	6.355	77,840,806
2023-08-07	7.550	7.600	7.420	7.540	6.372	100,374,790
2023-08-04	7.590	7.650	7.470	7.550	6.380	76,199,648
2023-08-03	7.450	7.570	7.430	7.540	6.372	63,888,591
2023-08-02	7.500	7.610	7.430	7.480	6.321	88,861,994
2023-08-01	7.510	7.610	7.400	7.530	6.363	106,524,740
2023-07-31	7.380	7.550	7.320	7.450	6.296	155,198,307
2023-07-28	7.220	7.320	7.190	7.280	6.152	65,959,225

← NewerPage 13 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.