Focus Media Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 4.840 | 5.190 | 4.790 | 5.060 | 4.019 | 244,639,270 |
| 2022-11-01 | 4.500 | 4.920 | 4.410 | 4.840 | 3.844 | 235,299,956 |
| 2022-10-31 | 4.510 | 4.550 | 4.240 | 4.480 | 3.558 | 241,191,640 |
| 2022-10-28 | 4.840 | 4.880 | 4.600 | 4.690 | 3.725 | 207,735,875 |
| 2022-10-27 | 5.030 | 5.060 | 4.900 | 4.930 | 3.915 | 123,454,326 |
| 2022-10-26 | 5.020 | 5.100 | 4.980 | 5.000 | 3.971 | 117,305,533 |
| 2022-10-25 | 5.000 | 5.110 | 4.950 | 5.000 | 3.971 | 103,788,602 |
| 2022-10-24 | 5.340 | 5.410 | 5.000 | 5.050 | 4.011 | 177,525,842 |
| 2022-10-21 | 5.470 | 5.490 | 5.350 | 5.380 | 4.273 | 74,010,176 |
| 2022-10-20 | 5.450 | 5.570 | 5.440 | 5.470 | 4.344 | 81,658,935 |
| 2022-10-19 | 5.620 | 5.640 | 5.470 | 5.480 | 4.352 | 88,171,468 |
| 2022-10-18 | 5.690 | 5.750 | 5.640 | 5.670 | 4.503 | 98,488,758 |
| 2022-10-17 | 5.630 | 5.730 | 5.560 | 5.680 | 4.511 | 116,874,431 |
| 2022-10-14 | 5.460 | 5.640 | 5.440 | 5.630 | 4.471 | 136,293,479 |
| 2022-10-13 | 5.430 | 5.480 | 5.380 | 5.400 | 4.289 | 87,232,015 |
| 2022-10-12 | 5.420 | 5.450 | 5.250 | 5.440 | 4.320 | 141,147,184 |
| 2022-10-11 | 5.470 | 5.470 | 5.330 | 5.380 | 4.273 | 86,232,344 |
| 2022-10-10 | 5.520 | 5.540 | 5.420 | 5.440 | 4.320 | 86,506,596 |
| 2022-09-30 | 5.420 | 5.600 | 5.400 | 5.520 | 4.384 | 106,995,355 |
| 2022-09-29 | 5.520 | 5.570 | 5.400 | 5.430 | 4.312 | 73,185,080 |
| 2022-09-28 | 5.470 | 5.580 | 5.390 | 5.490 | 4.360 | 145,554,373 |
| 2022-09-27 | 5.190 | 5.490 | 5.120 | 5.460 | 4.336 | 155,377,304 |
| 2022-09-26 | 5.100 | 5.230 | 5.070 | 5.160 | 4.098 | 112,394,979 |
| 2022-09-23 | 5.160 | 5.180 | 5.030 | 5.140 | 4.082 | 129,855,797 |
| 2022-09-22 | 5.340 | 5.350 | 5.140 | 5.160 | 4.098 | 121,217,671 |
| 2022-09-21 | 5.400 | 5.410 | 5.310 | 5.370 | 4.265 | 56,267,990 |
| 2022-09-20 | 5.420 | 5.480 | 5.380 | 5.430 | 4.312 | 59,909,938 |
| 2022-09-19 | 5.390 | 5.450 | 5.300 | 5.400 | 4.289 | 64,072,078 |
| 2022-09-16 | 5.560 | 5.560 | 5.370 | 5.380 | 4.273 | 103,926,826 |
| 2022-09-15 | 5.640 | 5.750 | 5.540 | 5.570 | 4.424 | 96,289,882 |
| 2022-09-14 | 5.630 | 5.690 | 5.610 | 5.630 | 4.471 | 53,639,121 |
| 2022-09-13 | 5.650 | 5.790 | 5.640 | 5.700 | 4.527 | 83,613,148 |
| 2022-09-09 | 5.550 | 5.640 | 5.500 | 5.630 | 4.471 | 61,875,960 |
| 2022-09-08 | 5.580 | 5.620 | 5.540 | 5.550 | 4.408 | 56,254,008 |
| 2022-09-07 | 5.650 | 5.650 | 5.550 | 5.570 | 4.424 | 89,302,294 |
| 2022-09-06 | 5.660 | 5.700 | 5.610 | 5.690 | 4.519 | 70,431,677 |
| 2022-09-05 | 5.870 | 5.880 | 5.620 | 5.650 | 4.487 | 146,659,457 |
| 2022-09-02 | 5.880 | 5.920 | 5.820 | 5.860 | 4.654 | 59,033,055 |
| 2022-09-01 | 6.050 | 6.050 | 5.860 | 5.880 | 4.670 | 99,300,971 |
| 2022-08-31 | 5.860 | 6.130 | 5.840 | 6.060 | 4.813 | 201,426,501 |
| 2022-08-30 | 5.880 | 5.960 | 5.810 | 5.850 | 4.646 | 54,419,040 |
| 2022-08-29 | 5.880 | 5.930 | 5.800 | 5.910 | 4.694 | 58,894,944 |
| 2022-08-26 | 6.000 | 6.060 | 5.900 | 5.940 | 4.717 | 62,878,660 |
| 2022-08-25 | 5.780 | 5.970 | 5.730 | 5.960 | 4.733 | 97,246,178 |
| 2022-08-24 | 5.780 | 5.880 | 5.760 | 5.770 | 4.582 | 56,628,797 |
| 2022-08-23 | 5.860 | 5.900 | 5.780 | 5.790 | 4.598 | 66,030,538 |
| 2022-08-22 | 5.930 | 6.020 | 5.810 | 5.890 | 4.678 | 64,452,177 |
| 2022-08-19 | 5.840 | 6.080 | 5.810 | 5.930 | 4.709 | 117,287,553 |
| 2022-08-18 | 5.900 | 5.910 | 5.770 | 5.850 | 4.646 | 67,347,947 |
| 2022-08-17 | 5.820 | 5.950 | 5.730 | 5.920 | 4.702 | 85,848,501 |
| 2022-08-16 | 5.820 | 5.840 | 5.760 | 5.830 | 4.630 | 60,048,670 |
| 2022-08-15 | 5.900 | 5.910 | 5.800 | 5.800 | 4.606 | 71,658,942 |
| 2022-08-12 | 5.980 | 6.010 | 5.880 | 5.930 | 4.709 | 46,957,981 |
| 2022-08-11 | 5.720 | 5.970 | 5.710 | 5.960 | 4.733 | 99,327,900 |
| 2022-08-10 | 5.760 | 5.770 | 5.640 | 5.690 | 4.519 | 50,769,658 |
| 2022-08-09 | 5.750 | 5.800 | 5.690 | 5.790 | 4.598 | 40,419,241 |
| 2022-08-08 | 5.880 | 5.900 | 5.740 | 5.750 | 4.567 | 70,853,025 |
| 2022-08-05 | 5.780 | 5.910 | 5.770 | 5.890 | 4.678 | 51,006,625 |
| 2022-08-04 | 5.660 | 5.850 | 5.660 | 5.800 | 4.606 | 88,513,784 |
| 2022-08-03 | 5.810 | 5.840 | 5.600 | 5.630 | 4.471 | 94,170,080 |
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.