Focus Media Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	5.080	5.170	4.950	5.000	4.948	180,919,489
2026-07-16	4.940	5.120	4.930	5.100	5.047	204,609,960
2026-07-15	4.740	5.000	4.720	4.980	4.928	229,422,852
2026-07-14	4.730	4.770	4.680	4.740	4.691	159,859,275
2026-07-13	4.790	4.820	4.690	4.750	4.701	158,106,989
2026-07-10	4.730	4.870	4.630	4.810	4.760	202,057,620
2026-07-09	4.740	4.780	4.660	4.740	4.691	163,254,223
2026-07-08	4.940	4.990	4.850	4.910	4.671	147,542,541
2026-07-07	5.040	5.110	4.930	4.960	4.719	164,785,365
2026-07-06	4.900	5.070	4.850	5.060	4.814	249,141,963
2026-07-03	4.910	5.000	4.830	4.900	4.662	194,486,314
2026-07-02	4.850	4.960	4.830	4.910	4.671	215,242,009
2026-07-01	4.840	4.900	4.760	4.850	4.614	150,697,341
2026-06-30	4.810	4.840	4.720	4.840	4.604	178,269,869
2026-06-29	4.760	4.930	4.640	4.820	4.585	199,275,918
2026-06-26	4.830	4.890	4.750	4.760	4.528	169,014,248
2026-06-25	4.780	4.880	4.730	4.820	4.585	205,699,563
2026-06-24	4.920	4.950	4.780	4.800	4.566	185,241,372
2026-06-23	5.040	5.110	4.910	4.920	4.681	195,924,024
2026-06-22	5.000	5.090	4.920	5.060	4.814	172,507,492
2026-06-18	5.110	5.130	4.950	5.020	4.776	228,471,818
2026-06-17	5.200	5.210	5.090	5.120	4.871	172,046,893
2026-06-16	5.330	5.340	5.190	5.200	4.947	177,673,300
2026-06-15	5.440	5.510	5.300	5.350	5.090	186,658,755
2026-06-12	5.350	5.470	5.250	5.450	5.185	220,894,292
2026-06-11	5.370	5.390	5.270	5.340	5.080	128,580,132
2026-06-10	5.350	5.460	5.340	5.390	5.128	156,803,234
2026-06-09	5.340	5.400	5.270	5.360	5.099	121,363,641
2026-06-08	5.360	5.440	5.260	5.290	5.033	132,784,297
2026-06-05	5.440	5.520	5.360	5.390	5.128	153,811,800
2026-06-04	5.490	5.520	5.410	5.440	5.175	90,254,751
2026-06-03	5.540	5.540	5.430	5.500	5.232	136,970,016
2026-06-02	5.650	5.690	5.520	5.550	5.280	169,251,343
2026-06-01	5.550	5.700	5.540	5.680	5.404	157,100,021
2026-05-29	5.430	5.650	5.410	5.580	5.308	226,308,216
2026-05-28	5.480	5.490	5.360	5.410	5.147	152,972,008
2026-05-27	5.550	5.560	5.420	5.480	5.213	144,415,693
2026-05-26	5.480	5.540	5.450	5.530	5.261	140,550,238
2026-05-25	5.510	5.550	5.420	5.510	5.242	143,521,347
2026-05-22	5.610	5.620	5.450	5.510	5.242	211,955,667
2026-05-21	5.680	5.770	5.560	5.580	5.308	177,800,988
2026-05-20	5.720	5.750	5.620	5.660	5.385	162,336,403
2026-05-19	5.760	5.850	5.700	5.730	5.451	155,527,214
2026-05-18	5.930	5.930	5.710	5.750	5.470	260,034,232
2026-05-15	5.930	5.980	5.890	5.920	5.632	103,380,094
2026-05-14	6.050	6.070	5.920	5.920	5.632	136,059,182
2026-05-13	6.010	6.090	6.010	6.030	5.737	120,104,828
2026-05-12	6.120	6.120	6.000	6.030	5.737	188,439,828
2026-05-11	6.250	6.260	6.070	6.110	5.813	259,329,067
2026-05-08	6.360	6.400	6.230	6.250	5.946	153,263,474
2026-05-07	6.350	6.480	6.320	6.350	6.041	132,960,392
2026-05-06	6.290	6.380	6.220	6.350	6.041	145,652,325
2026-04-30	6.380	6.430	6.270	6.290	5.984	141,959,693
2026-04-29	6.280	6.450	6.250	6.420	6.108	293,380,285
2026-04-28	6.090	6.140	6.060	6.100	5.803	85,405,097
2026-04-27	6.090	6.130	6.040	6.090	5.794	102,259,788
2026-04-24	6.200	6.210	6.100	6.130	5.832	126,308,056
2026-04-23	6.270	6.290	6.190	6.230	5.927	126,341,083
2026-04-22	6.280	6.360	6.200	6.260	5.955	131,872,245
2026-04-21	6.190	6.310	6.180	6.280	5.974	140,931,782

← NewerPage 2 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.