Focus Media Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	6.190	6.260	6.170	6.200	5.898	98,384,944
2026-04-17	6.270	6.280	6.100	6.210	5.908	171,662,685
2026-04-16	6.300	6.360	6.250	6.290	5.984	126,313,177
2026-04-15	6.300	6.330	6.240	6.300	5.993	96,352,263
2026-04-14	6.240	6.320	6.160	6.300	5.993	130,607,547
2026-04-13	6.440	6.440	6.200	6.220	5.917	188,773,932
2026-04-10	6.350	6.500	6.330	6.470	6.155	116,885,872
2026-04-09	6.430	6.460	6.280	6.300	5.993	108,980,558
2026-04-08	6.370	6.490	6.370	6.480	6.165	125,444,174
2026-04-07	6.340	6.390	6.290	6.310	6.003	63,017,465
2026-04-03	6.520	6.530	6.330	6.330	6.022	93,450,710
2026-04-02	6.600	6.600	6.480	6.500	6.184	67,677,159
2026-04-01	6.640	6.650	6.530	6.600	6.279	84,800,997
2026-03-31	6.450	6.640	6.450	6.550	6.231	108,982,954
2026-03-30	6.370	6.530	6.350	6.460	6.146	98,499,520
2026-03-27	6.350	6.490	6.350	6.450	6.136	82,695,008
2026-03-26	6.450	6.530	6.400	6.420	6.108	121,762,949
2026-03-25	6.550	6.560	6.430	6.450	6.136	111,335,816
2026-03-24	6.470	6.530	6.350	6.520	6.203	98,524,751
2026-03-23	6.560	6.570	6.310	6.390	6.079	151,260,556
2026-03-20	6.760	6.800	6.650	6.650	6.326	76,685,395
2026-03-19	6.800	6.810	6.710	6.760	6.431	87,114,221
2026-03-18	6.900	6.930	6.750	6.870	6.536	105,633,046
2026-03-17	6.800	7.020	6.780	6.920	6.583	136,593,757
2026-03-16	6.850	6.860	6.730	6.780	6.450	114,070,571
2026-03-13	6.840	6.890	6.770	6.870	6.536	128,303,532
2026-03-12	6.770	6.820	6.730	6.800	6.469	77,493,116
2026-03-11	6.730	6.820	6.650	6.800	6.469	108,446,920
2026-03-10	6.700	6.780	6.700	6.720	6.393	86,797,856
2026-03-09	6.650	6.700	6.580	6.670	6.345	126,556,937
2026-03-06	6.620	6.720	6.610	6.710	6.383	74,679,434
2026-03-05	6.740	6.800	6.620	6.650	6.326	92,601,928
2026-03-04	6.750	6.780	6.630	6.670	6.345	125,366,516
2026-03-03	6.870	6.930	6.760	6.780	6.450	162,693,894
2026-03-02	7.000	7.010	6.730	6.870	6.536	297,486,277
2026-02-27	7.140	7.160	7.060	7.070	6.726	116,830,672
2026-02-26	7.210	7.210	7.110	7.140	6.793	129,458,363
2026-02-25	7.270	7.290	7.200	7.220	6.869	85,659,996
2026-02-24	7.290	7.310	7.150	7.280	6.926	171,055,675
2026-02-13	7.320	7.390	7.280	7.280	6.926	99,403,526
2026-02-12	7.460	7.480	7.280	7.340	6.983	106,243,378
2026-02-11	7.480	7.540	7.420	7.470	7.106	132,004,750
2026-02-10	7.300	7.540	7.300	7.480	7.116	200,036,243
2026-02-09	7.390	7.390	7.260	7.310	6.954	114,821,405
2026-02-06	7.420	7.450	7.310	7.310	6.954	92,302,519
2026-02-05	7.310	7.510	7.290	7.410	7.049	153,571,069
2026-02-04	7.300	7.390	7.260	7.330	6.973	137,295,515
2026-02-03	7.390	7.410	7.260	7.340	6.983	134,435,032
2026-02-02	7.180	7.450	7.170	7.360	7.002	230,995,588
2026-01-30	7.320	7.380	7.200	7.200	6.850	141,730,259
2026-01-29	7.130	7.430	7.090	7.360	7.002	281,139,039
2026-01-28	7.250	7.330	7.120	7.140	6.793	204,367,519
2026-01-27	7.440	7.450	7.260	7.260	6.907	144,917,426
2026-01-26	7.300	7.500	7.140	7.420	7.059	335,271,964
2026-01-23	7.410	7.550	7.400	7.440	7.078	186,374,449
2026-01-22	7.390	7.450	7.340	7.400	7.040	142,456,353
2026-01-21	7.420	7.460	7.370	7.390	7.030	133,681,906
2026-01-20	7.410	7.470	7.350	7.440	7.078	149,423,849
2026-01-19	7.400	7.490	7.350	7.400	7.040	160,491,996
2026-01-16	7.590	7.610	7.370	7.430	7.068	219,748,592

← NewerPage 3 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.