Focus Media Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 7.680 | 7.750 | 7.360 | 7.430 | 5.771 | 251,368,488 |
| 2021-11-04 | 7.520 | 7.820 | 7.460 | 7.760 | 6.027 | 216,701,833 |
| 2021-11-03 | 7.400 | 7.620 | 7.340 | 7.460 | 5.794 | 150,148,141 |
| 2021-11-02 | 7.210 | 7.650 | 7.170 | 7.470 | 5.802 | 281,232,420 |
| 2021-11-01 | 7.190 | 7.310 | 7.080 | 7.210 | 5.600 | 207,212,062 |
| 2021-10-29 | 6.990 | 7.380 | 6.950 | 7.360 | 5.716 | 183,911,896 |
| 2021-10-28 | 7.010 | 7.090 | 6.700 | 7.060 | 5.483 | 196,857,600 |
| 2021-10-27 | 7.140 | 7.170 | 7.000 | 7.020 | 5.452 | 276,779,245 |
| 2021-10-26 | 7.510 | 7.570 | 7.380 | 7.440 | 5.778 | 113,370,866 |
| 2021-10-25 | 7.490 | 7.600 | 7.250 | 7.350 | 5.708 | 163,438,440 |
| 2021-10-22 | 7.300 | 7.640 | 7.280 | 7.500 | 5.825 | 136,538,429 |
| 2021-10-21 | 7.520 | 7.640 | 7.430 | 7.500 | 5.663 | 98,885,452 |
← NewerPage 21 of 21 · 1,212 trading days
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.