Focus Media Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	5.900	5.980	5.740	5.890	4.574	105,815,399
2022-08-01	5.900	5.990	5.810	5.980	4.644	49,056,170
2022-07-29	6.030	6.070	5.870	5.910	4.590	98,617,900
2022-07-28	6.060	6.200	6.020	6.060	4.707	63,392,210
2022-07-27	6.120	6.130	6.000	6.030	4.683	79,152,721
2022-07-26	6.060	6.190	6.020	6.110	4.745	77,923,826
2022-07-25	6.110	6.130	5.960	6.020	4.675	95,086,082
2022-07-22	6.200	6.240	6.020	6.110	4.745	83,971,492
2022-07-21	6.320	6.320	6.200	6.200	4.815	59,641,041
2022-07-20	6.360	6.410	6.270	6.310	4.901	49,890,248
2022-07-19	6.280	6.430	6.280	6.330	4.916	58,162,848
2022-07-18	6.190	6.360	6.170	6.330	4.916	91,827,297
2022-07-15	6.240	6.310	6.170	6.190	4.807	79,442,840
2022-07-14	6.110	6.310	6.100	6.250	4.854	87,834,799
2022-07-13	6.240	6.280	6.130	6.170	4.792	100,037,750
2022-07-12	6.270	6.330	6.200	6.230	4.839	84,004,731
2022-07-11	6.650	6.650	6.200	6.280	4.877	206,222,685
2022-07-08	6.570	6.780	6.560	6.640	5.157	126,805,733
2022-07-07	6.550	6.690	6.460	6.510	5.056	131,105,823
2022-07-06	6.720	6.740	6.440	6.560	5.095	190,370,042
2022-07-05	6.750	6.920	6.660	6.770	5.258	149,687,794
2022-07-04	6.610	6.740	6.480	6.740	5.235	90,755,919
2022-07-01	6.700	6.780	6.590	6.620	5.141	73,189,264
2022-06-30	6.760	6.910	6.700	6.730	5.227	144,020,371
2022-06-29	6.530	6.900	6.530	6.650	5.165	159,973,036
2022-06-28	6.530	6.610	6.410	6.600	5.126	103,331,436
2022-06-27	6.390	6.710	6.310	6.500	5.048	193,105,668
2022-06-24	6.280	6.400	6.250	6.350	4.932	106,634,553
2022-06-23	6.260	6.300	6.180	6.300	4.893	97,833,381
2022-06-22	6.550	6.580	6.260	6.270	4.870	142,832,721
2022-06-21	6.490	6.640	6.450	6.530	5.072	114,125,154
2022-06-20	6.400	6.550	6.340	6.500	5.048	124,120,052
2022-06-17	6.280	6.390	6.170	6.380	4.955	145,038,696
2022-06-16	6.380	6.460	6.310	6.340	4.924	135,589,359
2022-06-15	6.240	6.540	6.170	6.390	4.963	177,131,405
2022-06-14	6.210	6.270	6.080	6.220	4.831	155,766,805
2022-06-13	6.360	6.390	6.130	6.250	4.854	208,803,290
2022-06-10	6.500	6.510	6.260	6.400	4.971	233,433,235
2022-06-09	6.550	6.730	6.450	6.530	5.072	147,331,800
2022-06-08	6.570	6.640	6.440	6.600	5.126	113,806,769
2022-06-07	6.590	6.640	6.510	6.570	5.103	85,877,993
2022-06-06	6.370	6.660	6.330	6.580	5.110	157,622,738
2022-06-02	6.380	6.420	6.290	6.370	4.947	131,857,058
2022-06-01	6.400	6.510	6.320	6.450	5.009	213,970,584
2022-05-31	5.980	6.480	5.980	6.420	4.986	304,155,563
2022-05-30	5.850	6.020	5.850	5.970	4.637	208,947,650
2022-05-27	5.900	5.980	5.710	5.770	4.481	153,757,341
2022-05-26	5.600	5.900	5.560	5.840	4.536	233,023,667
2022-05-25	5.480	5.610	5.460	5.600	4.349	85,390,388
2022-05-24	5.720	5.720	5.480	5.480	4.256	129,530,512
2022-05-23	5.910	5.950	5.650	5.700	4.427	237,499,226
2022-05-20	5.730	5.970	5.690	5.930	4.606	173,760,495
2022-05-19	5.710	5.750	5.640	5.690	4.419	114,090,596
2022-05-18	5.790	5.850	5.700	5.810	4.512	120,571,558
2022-05-17	5.570	5.780	5.570	5.760	4.474	97,270,568
2022-05-16	5.710	5.870	5.580	5.650	4.388	139,191,593
2022-05-13	5.800	5.820	5.590	5.650	4.388	112,496,241
2022-05-12	5.860	5.910	5.710	5.780	4.489	105,354,943
2022-05-11	5.760	6.100	5.720	5.900	4.582	203,994,901
2022-05-10	5.610	5.790	5.530	5.750	4.466	165,070,226

← NewerPage 18 of 21 · 1,217 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.