Focus Media Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	6.800	6.930	6.740	6.830	5.534	81,281,884
2023-02-01	6.970	6.970	6.690	6.800	5.510	157,432,063
2023-01-31	6.930	7.000	6.880	6.950	5.632	93,405,902
2023-01-30	7.150	7.270	6.870	6.920	5.607	127,365,040
2023-01-20	6.990	7.050	6.920	7.000	5.672	68,495,322
2023-01-19	6.780	7.010	6.700	7.000	5.672	100,992,019
2023-01-18	6.870	6.930	6.770	6.800	5.510	70,569,195
2023-01-17	7.100	7.100	6.780	6.880	5.575	112,852,373
2023-01-16	7.060	7.140	6.880	7.070	5.729	106,602,367
2023-01-13	6.830	7.020	6.770	7.020	5.688	94,803,016
2023-01-12	6.800	6.840	6.650	6.790	5.502	67,800,395
2023-01-11	7.000	7.000	6.730	6.760	5.478	113,155,566
2023-01-10	7.070	7.120	6.930	7.030	5.583	89,242,734
2023-01-09	6.890	7.140	6.870	7.070	5.615	119,321,077
2023-01-06	7.410	7.460	6.810	6.880	5.464	283,942,038
2023-01-05	6.960	7.440	6.920	7.390	5.869	210,486,012
2023-01-04	6.850	7.020	6.740	6.920	5.496	134,519,867
2023-01-03	6.710	6.960	6.660	6.810	5.408	145,140,200
2022-12-30	6.740	6.780	6.630	6.680	5.305	48,184,181
2022-12-29	6.670	6.780	6.540	6.690	5.313	72,459,855
2022-12-28	6.660	6.730	6.620	6.690	5.313	71,906,108
2022-12-27	6.630	6.730	6.550	6.670	5.297	67,868,985
2022-12-26	6.690	6.850	6.520	6.540	5.194	89,049,385
2022-12-23	6.570	6.750	6.540	6.680	5.305	74,315,203
2022-12-22	6.500	6.770	6.470	6.600	5.242	123,723,402
2022-12-21	6.410	6.510	6.400	6.480	5.146	62,644,167
2022-12-20	6.610	6.620	6.350	6.390	5.075	68,162,504
2022-12-19	6.660	6.840	6.520	6.560	5.210	108,505,705
2022-12-16	6.610	6.690	6.510	6.640	5.273	103,429,692
2022-12-15	6.900	6.930	6.610	6.630	5.265	140,005,057
2022-12-14	6.600	6.950	6.510	6.870	5.456	175,392,534
2022-12-13	6.660	6.750	6.600	6.600	5.242	113,955,399
2022-12-12	6.800	6.880	6.560	6.610	5.250	199,747,799
2022-12-09	6.600	6.890	6.530	6.860	5.448	210,170,772
2022-12-08	6.400	6.680	6.350	6.640	5.273	180,480,277
2022-12-07	6.370	6.630	6.290	6.420	5.099	208,618,529
2022-12-06	6.390	6.520	6.310	6.420	5.099	181,289,149
2022-12-05	6.190	6.470	6.170	6.400	5.083	233,063,470
2022-12-02	6.310	6.350	6.010	6.010	4.773	197,060,203
2022-12-01	6.350	6.590	6.270	6.300	5.003	396,616,258
2022-11-30	5.910	6.050	5.870	5.990	4.757	158,613,956
2022-11-29	5.600	5.950	5.530	5.920	4.702	200,766,232
2022-11-28	5.430	5.600	5.300	5.460	4.336	139,407,859
2022-11-25	5.600	5.620	5.480	5.530	4.392	72,026,414
2022-11-24	5.670	5.730	5.540	5.560	4.416	65,043,436
2022-11-23	5.700	5.720	5.560	5.650	4.487	98,473,351
2022-11-22	5.760	5.840	5.690	5.760	4.574	85,241,482
2022-11-21	5.850	5.880	5.650	5.740	4.559	188,557,021
2022-11-18	5.900	6.100	5.890	5.990	4.757	160,242,560
2022-11-17	5.890	6.040	5.840	5.960	4.733	110,564,911
2022-11-16	5.860	5.980	5.840	5.890	4.678	97,741,357
2022-11-15	5.870	5.930	5.810	5.870	4.662	123,799,865
2022-11-14	5.760	6.010	5.760	5.870	4.662	259,318,256
2022-11-11	5.550	5.790	5.530	5.700	4.527	239,022,190
2022-11-10	5.120	5.440	5.110	5.380	4.273	177,197,994
2022-11-09	5.160	5.250	5.110	5.160	4.098	89,547,175
2022-11-08	5.290	5.350	5.150	5.190	4.122	112,800,447
2022-11-07	5.200	5.380	5.150	5.290	4.201	115,246,209
2022-11-04	5.010	5.430	5.000	5.260	4.177	285,637,466
2022-11-03	4.960	5.090	4.940	5.010	3.979	130,407,602

← NewerPage 16 of 21 · 1,212 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.