Focus Media Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	5.680	5.770	5.670	5.720	4.442	81,383,904
2022-05-06	5.720	5.850	5.590	5.710	4.435	170,696,293
2022-05-05	5.800	5.940	5.700	5.890	4.574	262,028,772
2022-04-29	5.220	5.830	5.180	5.830	4.528	246,705,752
2022-04-28	5.320	5.360	5.190	5.300	4.116	97,597,156
2022-04-27	5.060	5.390	4.950	5.380	4.178	179,437,031
2022-04-26	5.340	5.350	5.070	5.110	3.969	134,754,098
2022-04-25	5.450	5.530	5.280	5.290	4.108	147,073,775
2022-04-22	5.370	5.640	5.330	5.580	4.334	173,067,640
2022-04-21	5.590	5.590	5.360	5.370	4.171	202,526,750
2022-04-20	5.720	5.820	5.600	5.640	4.380	149,303,733
2022-04-19	5.720	5.880	5.660	5.700	4.427	105,133,093
2022-04-18	5.850	5.850	5.680	5.750	4.466	124,470,008
2022-04-15	5.860	5.980	5.830	5.890	4.574	80,792,638
2022-04-14	5.900	5.980	5.810	5.890	4.574	122,874,316
2022-04-13	5.900	5.990	5.820	5.870	4.559	104,471,952
2022-04-12	5.700	5.970	5.690	5.940	4.613	160,145,343
2022-04-11	5.960	5.970	5.660	5.680	4.411	144,156,237
2022-04-08	6.040	6.040	5.850	5.960	4.629	97,418,881
2022-04-07	6.150	6.170	5.980	6.000	4.660	91,893,907
2022-04-06	6.200	6.280	6.120	6.160	4.784	104,986,760
2022-04-01	6.100	6.270	6.020	6.220	4.831	116,391,949
2022-03-31	6.080	6.270	6.040	6.110	4.745	126,110,322
2022-03-30	6.000	6.120	5.890	6.120	4.753	150,338,246
2022-03-29	6.020	6.040	5.900	5.930	4.606	90,955,290
2022-03-28	5.970	6.060	5.920	6.000	4.660	83,430,205
2022-03-25	6.150	6.160	5.980	6.040	4.691	101,472,201
2022-03-24	6.150	6.190	6.080	6.100	4.738	104,544,452
2022-03-23	6.270	6.290	6.150	6.210	4.823	116,145,626
2022-03-22	6.190	6.280	6.090	6.230	4.839	139,402,717
2022-03-21	6.400	6.420	6.130	6.200	4.815	185,544,802
2022-03-18	6.320	6.440	6.240	6.340	4.924	151,760,987
2022-03-17	6.400	6.550	6.230	6.370	4.947	211,457,923
2022-03-16	5.830	6.200	5.670	6.120	4.753	267,665,053
2022-03-15	6.060	6.110	5.660	5.660	4.396	327,207,525
2022-03-14	6.680	6.720	6.160	6.170	4.792	286,801,462
2022-03-11	6.810	6.970	6.610	6.790	5.273	177,457,810
2022-03-10	7.250	7.250	6.900	6.930	5.382	159,770,183
2022-03-09	6.950	7.040	6.700	7.030	5.460	142,505,245
2022-03-08	7.100	7.190	6.860	6.900	5.359	147,150,402
2022-03-07	7.140	7.240	7.010	7.120	5.530	105,547,174
2022-03-04	7.260	7.300	7.160	7.190	5.584	94,816,748
2022-03-03	7.300	7.340	7.220	7.330	5.693	118,916,358
2022-03-02	7.600	7.610	7.280	7.300	5.670	183,026,046
2022-03-01	7.650	7.680	7.520	7.630	5.926	104,430,623
2022-02-28	7.780	7.810	7.510	7.650	5.941	134,296,659
2022-02-25	7.770	7.950	7.770	7.780	6.042	84,517,995
2022-02-24	8.060	8.080	7.620	7.720	5.996	155,729,515
2022-02-23	7.750	8.130	7.740	8.040	6.244	133,792,053
2022-02-22	7.960	7.960	7.680	7.770	6.035	112,878,105
2022-02-21	8.070	8.110	7.950	8.010	6.221	69,577,585
2022-02-18	7.960	8.150	7.950	8.100	6.291	72,541,247
2022-02-17	8.010	8.170	8.000	8.030	6.236	68,347,191
2022-02-16	8.130	8.250	8.000	8.050	6.252	71,786,746
2022-02-15	7.990	8.140	7.950	8.090	6.283	99,145,999
2022-02-14	8.120	8.140	7.940	7.990	6.205	101,447,867
2022-02-11	8.260	8.490	8.050	8.090	6.283	176,244,530
2022-02-10	7.810	8.290	7.730	8.240	6.400	257,076,170
2022-02-09	7.640	7.920	7.620	7.800	6.058	178,281,101
2022-02-08	7.670	7.750	7.520	7.650	5.941	126,388,132

← NewerPage 19 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.