Focus Media Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	6.240	6.340	6.170	6.220	5.040	99,723,914
2023-04-26	6.210	6.290	6.120	6.220	5.040	130,639,493
2023-04-25	5.990	6.300	5.960	6.250	5.064	223,880,852
2023-04-24	6.350	6.360	5.950	6.010	4.870	294,325,010
2023-04-21	6.810	6.870	6.320	6.340	5.137	248,537,128
2023-04-20	6.670	6.690	6.550	6.680	5.413	129,804,435
2023-04-19	6.570	6.870	6.550	6.660	5.397	193,551,439
2023-04-18	6.390	6.680	6.280	6.600	5.348	219,957,127
2023-04-17	6.460	6.470	6.350	6.370	5.162	162,500,884
2023-04-14	6.750	6.780	6.450	6.470	5.243	202,837,811
2023-04-13	6.800	7.010	6.740	6.750	5.470	196,766,273
2023-04-12	6.720	6.840	6.660	6.790	5.502	184,207,612
2023-04-11	6.460	6.940	6.390	6.720	5.445	354,118,708
2023-04-10	6.450	6.540	6.370	6.400	5.186	95,449,944
2023-04-07	6.350	6.560	6.310	6.440	5.218	126,070,768
2023-04-06	6.580	6.580	6.310	6.350	5.146	179,231,360
2023-04-04	6.730	6.830	6.580	6.640	5.380	136,464,603
2023-04-03	6.840	6.840	6.620	6.730	5.453	153,175,134
2023-03-31	6.800	6.870	6.680	6.870	5.567	102,680,537
2023-03-30	6.640	6.790	6.580	6.790	5.502	112,866,758
2023-03-29	6.860	6.890	6.620	6.640	5.380	138,348,650
2023-03-28	6.740	6.990	6.710	6.790	5.502	209,213,732
2023-03-27	6.700	6.910	6.650	6.740	5.462	159,022,006
2023-03-24	6.680	6.780	6.590	6.650	5.389	111,189,063
2023-03-23	6.740	6.770	6.620	6.670	5.405	120,676,345
2023-03-22	6.700	6.810	6.610	6.740	5.462	150,988,659
2023-03-21	6.550	6.740	6.510	6.640	5.380	130,468,986
2023-03-20	6.950	6.990	6.470	6.510	5.275	244,729,438
2023-03-17	6.500	6.710	6.470	6.620	5.364	149,498,526
2023-03-16	6.500	6.570	6.410	6.420	5.202	78,001,476
2023-03-15	6.460	6.640	6.410	6.530	5.291	103,556,344
2023-03-14	6.490	6.520	6.390	6.390	5.178	64,029,193
2023-03-13	6.340	6.540	6.330	6.480	5.251	71,883,880
2023-03-10	6.330	6.440	6.300	6.320	5.121	75,889,782
2023-03-09	6.390	6.450	6.330	6.390	5.178	53,525,765
2023-03-08	6.380	6.410	6.280	6.390	5.178	76,568,198
2023-03-07	6.490	6.520	6.380	6.380	5.170	77,175,763
2023-03-06	6.730	6.750	6.430	6.460	5.235	135,895,653
2023-03-03	6.780	6.890	6.660	6.720	5.445	75,931,862
2023-03-02	6.730	6.770	6.680	6.770	5.486	67,882,667
2023-03-01	6.590	6.750	6.550	6.740	5.462	101,735,628
2023-02-28	6.390	6.650	6.350	6.540	5.299	135,083,700
2023-02-27	6.360	6.400	6.290	6.340	5.137	61,450,271
2023-02-24	6.460	6.500	6.300	6.380	5.170	131,661,071
2023-02-23	6.510	6.560	6.430	6.450	5.227	87,785,467
2023-02-22	6.640	6.670	6.510	6.540	5.299	103,123,880
2023-02-21	6.840	6.850	6.600	6.690	5.421	105,748,873
2023-02-20	6.650	6.830	6.600	6.830	5.534	119,954,185
2023-02-17	6.780	6.850	6.620	6.640	5.380	86,905,788
2023-02-16	6.810	6.990	6.740	6.780	5.494	104,051,745
2023-02-15	6.860	6.870	6.760	6.810	5.518	54,765,320
2023-02-14	6.920	6.940	6.780	6.830	5.534	82,668,586
2023-02-13	6.780	7.000	6.710	6.910	5.599	157,883,591
2023-02-10	6.740	6.890	6.700	6.800	5.510	69,658,837
2023-02-09	6.580	6.760	6.540	6.750	5.470	70,419,895
2023-02-08	6.630	6.720	6.550	6.570	5.324	52,008,584
2023-02-07	6.740	6.750	6.540	6.580	5.332	108,753,791
2023-02-06	6.700	6.780	6.520	6.650	5.389	93,571,696
2023-02-03	6.840	6.870	6.710	6.780	5.494	66,235,363
2023-02-02	6.800	6.930	6.740	6.830	5.534	81,281,884

← NewerPage 15 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.