Focus Media Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	7.770	7.830	7.620	7.690	5.972	72,767,597
2022-01-28	7.710	7.780	7.540	7.620	5.918	76,762,143
2022-01-27	7.730	7.850	7.660	7.690	5.972	82,522,519
2022-01-26	7.810	7.940	7.580	7.720	5.996	116,960,043
2022-01-25	8.160	8.170	7.810	7.810	6.066	131,237,392
2022-01-24	7.960	8.280	7.920	8.210	6.376	122,017,740
2022-01-21	8.050	8.250	7.970	8.000	6.213	124,480,167
2022-01-20	7.800	8.170	7.710	8.110	6.299	168,838,150
2022-01-19	7.860	7.930	7.710	7.760	6.027	108,608,261
2022-01-18	7.880	7.970	7.800	7.900	6.136	64,885,156
2022-01-17	7.930	8.050	7.810	7.860	6.104	100,813,646
2022-01-14	7.950	8.040	7.840	7.880	6.120	91,533,585
2022-01-13	8.210	8.310	8.000	8.010	6.221	85,259,906
2022-01-12	8.250	8.280	8.070	8.210	6.376	85,353,328
2022-01-11	8.390	8.410	8.070	8.250	6.407	131,758,607
2022-01-10	8.440	8.600	8.250	8.400	6.524	117,146,500
2022-01-07	8.240	8.630	8.240	8.440	6.555	202,791,249
2022-01-06	8.380	8.400	8.130	8.220	6.384	117,923,201
2022-01-05	8.500	8.750	8.320	8.410	6.532	166,144,466
2022-01-04	8.160	8.570	8.110	8.500	6.602	186,084,250
2021-12-31	8.270	8.300	8.110	8.190	6.361	109,877,035
2021-12-30	7.870	8.330	7.840	8.260	6.415	173,969,620
2021-12-29	8.200	8.200	7.920	7.920	6.151	126,388,983
2021-12-28	8.050	8.250	7.930	8.220	6.384	219,736,264
2021-12-27	7.850	8.140	7.810	8.030	6.236	161,524,418
2021-12-24	7.730	7.910	7.680	7.830	6.081	117,942,172
2021-12-23	7.670	7.840	7.550	7.750	6.019	156,700,572
2021-12-22	7.690	7.890	7.610	7.720	5.996	129,021,308
2021-12-21	7.610	7.770	7.600	7.700	5.980	137,589,313
2021-12-20	7.700	7.800	7.550	7.620	5.918	126,768,414
2021-12-17	7.850	7.910	7.730	7.740	6.011	97,662,784
2021-12-16	7.830	8.010	7.730	7.910	6.143	164,498,033
2021-12-15	7.910	7.910	7.680	7.750	6.019	147,976,600
2021-12-14	8.190	8.230	7.860	7.910	6.143	214,770,686
2021-12-13	8.050	8.300	7.980	8.130	6.314	336,352,205
2021-12-10	7.630	8.080	7.570	7.900	6.136	429,980,194
2021-12-09	7.100	7.800	7.080	7.730	6.003	631,899,720
2021-12-08	7.080	7.090	6.960	7.090	5.506	128,482,155
2021-12-07	6.940	7.070	6.940	7.060	5.483	154,087,324
2021-12-06	7.050	7.060	6.910	6.910	5.367	149,339,079
2021-12-03	7.140	7.140	7.010	7.070	5.491	121,612,533
2021-12-02	7.090	7.120	7.060	7.110	5.522	105,101,511
2021-12-01	7.030	7.100	7.010	7.100	5.514	70,783,801
2021-11-30	7.140	7.150	7.010	7.070	5.491	112,988,357
2021-11-29	7.120	7.220	7.100	7.120	5.530	122,117,000
2021-11-26	7.300	7.300	7.120	7.200	5.592	106,891,086
2021-11-25	7.200	7.330	7.160	7.270	5.646	107,520,022
2021-11-24	7.180	7.270	7.100	7.220	5.607	118,120,096
2021-11-23	7.210	7.270	7.110	7.170	5.569	137,851,693
2021-11-22	7.250	7.340	7.200	7.230	5.615	106,756,215
2021-11-19	7.180	7.280	7.130	7.250	5.631	125,412,170
2021-11-18	7.370	7.370	7.170	7.210	5.600	167,013,819
2021-11-17	7.630	7.660	7.360	7.390	5.739	153,074,984
2021-11-16	7.560	7.740	7.520	7.620	5.918	142,529,872
2021-11-15	7.200	7.600	7.200	7.560	5.871	205,418,282
2021-11-12	7.400	7.430	7.200	7.280	5.654	151,278,026
2021-11-11	7.370	7.440	7.320	7.380	5.732	107,154,651
2021-11-10	7.490	7.550	7.350	7.430	5.771	114,647,960
2021-11-09	7.600	7.670	7.470	7.490	5.817	110,243,939
2021-11-08	7.400	7.700	7.320	7.630	5.926	171,482,428

← NewerPage 20 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.