Focus Media Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	7.280	7.360	7.230	7.270	6.144	47,879,356
2023-07-26	7.410	7.410	7.220	7.270	6.144	79,685,220
2023-07-25	7.250	7.460	7.170	7.440	6.287	141,034,602
2023-07-24	7.170	7.220	7.060	7.100	6.000	63,035,632
2023-07-21	7.240	7.320	7.150	7.200	6.084	93,141,290
2023-07-20	7.310	7.390	7.230	7.250	6.127	78,437,172
2023-07-19	7.190	7.340	7.170	7.310	6.177	75,554,114
2023-07-18	7.240	7.280	7.110	7.200	6.084	61,588,440
2023-07-17	7.310	7.310	7.180	7.200	6.084	68,877,026
2023-07-14	7.360	7.390	7.260	7.330	6.194	76,558,605
2023-07-13	7.130	7.400	7.100	7.350	6.211	155,806,267
2023-07-12	7.180	7.270	7.040	7.080	5.983	139,715,989
2023-07-11	7.020	7.050	6.860	7.040	5.949	106,415,199
2023-07-10	6.850	7.070	6.840	7.030	5.941	131,248,714
2023-07-07	6.760	6.890	6.710	6.770	5.721	137,844,529
2023-07-06	6.600	6.950	6.580	6.780	5.730	193,994,029
2023-07-05	6.640	6.740	6.550	6.610	5.586	103,353,169
2023-07-04	6.510	6.690	6.480	6.640	5.611	105,679,850
2023-07-03	6.630	6.630	6.410	6.480	5.476	128,416,748
2023-06-30	6.810	6.910	6.730	6.810	5.518	115,484,226
2023-06-29	6.990	7.120	6.770	6.840	5.543	101,353,637
2023-06-28	6.930	7.010	6.750	6.940	5.624	105,847,329
2023-06-27	6.940	6.990	6.810	6.920	5.607	85,152,014
2023-06-26	7.050	7.110	6.830	6.870	5.567	116,443,715
2023-06-21	7.320	7.430	7.080	7.100	5.753	104,523,713
2023-06-20	7.440	7.440	7.300	7.390	5.988	108,891,487
2023-06-19	7.600	7.620	7.270	7.440	6.029	186,721,099
2023-06-16	7.350	7.630	7.330	7.490	6.069	213,159,029
2023-06-15	7.230	7.470	7.180	7.370	5.972	214,077,201
2023-06-14	7.090	7.270	7.030	7.210	5.842	233,430,816
2023-06-13	6.770	6.980	6.730	6.930	5.615	103,279,352
2023-06-12	6.790	6.810	6.700	6.770	5.486	105,449,733
2023-06-09	6.680	6.820	6.620	6.760	5.478	123,653,546
2023-06-08	6.470	6.750	6.340	6.670	5.405	138,111,579
2023-06-07	6.580	6.640	6.480	6.520	5.283	71,880,589
2023-06-06	6.550	6.730	6.490	6.580	5.332	139,743,708
2023-06-05	6.480	6.630	6.440	6.550	5.308	77,832,576
2023-06-02	6.490	6.550	6.380	6.480	5.251	72,447,766
2023-06-01	6.390	6.540	6.360	6.450	5.227	109,903,729
2023-05-31	6.540	6.610	6.290	6.420	5.202	168,054,611
2023-05-30	6.420	6.580	6.330	6.540	5.299	113,113,460
2023-05-29	6.480	6.510	6.340	6.450	5.227	84,041,185
2023-05-26	6.480	6.510	6.430	6.490	5.259	40,278,939
2023-05-25	6.500	6.520	6.380	6.470	5.243	90,570,802
2023-05-24	6.600	6.620	6.470	6.520	5.283	95,587,406
2023-05-23	6.650	6.700	6.590	6.590	5.340	65,772,546
2023-05-22	6.670	6.710	6.580	6.650	5.389	83,868,831
2023-05-19	6.790	6.800	6.640	6.670	5.405	95,531,478
2023-05-18	6.830	6.860	6.750	6.790	5.502	89,900,621
2023-05-17	6.860	7.020	6.790	6.830	5.534	115,644,927
2023-05-16	6.950	6.960	6.760	6.820	5.526	118,989,356
2023-05-15	7.020	7.040	6.750	6.940	5.624	158,584,630
2023-05-12	7.070	7.150	6.960	6.980	5.656	133,836,788
2023-05-11	7.090	7.290	7.000	7.130	5.778	126,440,670
2023-05-10	7.110	7.200	6.960	7.070	5.729	134,164,968
2023-05-09	7.150	7.260	7.030	7.040	5.705	129,994,616
2023-05-08	7.200	7.300	7.020	7.210	5.842	225,028,386
2023-05-05	7.080	7.290	6.900	7.250	5.875	530,326,993
2023-05-04	6.780	7.080	6.770	7.080	5.737	482,207,956
2023-04-28	6.210	6.540	6.170	6.440	5.218	179,511,693

← NewerPage 14 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.