Focus Media Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 7.590 | 7.610 | 7.370 | 7.430 | 7.068 | 219,748,592 |
| 2026-01-15 | 7.730 | 7.850 | 7.520 | 7.570 | 7.202 | 213,668,457 |
| 2026-01-14 | 7.900 | 8.150 | 7.680 | 7.800 | 7.420 | 324,452,362 |
| 2026-01-13 | 8.120 | 8.320 | 7.910 | 8.020 | 7.630 | 383,276,575 |
| 2026-01-12 | 7.800 | 8.090 | 7.750 | 8.040 | 7.649 | 315,341,191 |
| 2026-01-09 | 7.570 | 7.740 | 7.550 | 7.710 | 7.335 | 154,676,003 |
| 2026-01-08 | 7.430 | 7.650 | 7.270 | 7.620 | 7.249 | 221,953,786 |
| 2026-01-07 | 7.440 | 7.490 | 7.390 | 7.440 | 7.078 | 116,145,382 |
| 2026-01-06 | 7.240 | 7.490 | 7.210 | 7.450 | 7.087 | 179,640,627 |
| 2026-01-05 | 7.340 | 7.360 | 7.110 | 7.240 | 6.888 | 181,521,565 |
| 2025-12-31 | 7.300 | 7.470 | 7.280 | 7.370 | 7.011 | 139,947,254 |
| 2025-12-30 | 7.190 | 7.380 | 7.090 | 7.290 | 6.935 | 153,748,060 |
| 2025-12-29 | 7.160 | 7.270 | 7.130 | 7.190 | 6.840 | 106,473,441 |
| 2025-12-26 | 7.210 | 7.240 | 7.150 | 7.180 | 6.831 | 98,425,691 |
| 2025-12-25 | 7.150 | 7.230 | 7.130 | 7.220 | 6.869 | 97,345,034 |
| 2025-12-24 | 7.230 | 7.240 | 7.070 | 7.140 | 6.793 | 143,957,998 |
| 2025-12-23 | 7.260 | 7.280 | 7.180 | 7.240 | 6.888 | 97,992,713 |
| 2025-12-22 | 7.290 | 7.310 | 7.130 | 7.260 | 6.907 | 152,679,160 |
| 2025-12-19 | 7.340 | 7.350 | 7.260 | 7.310 | 6.954 | 72,998,816 |
| 2025-12-18 | 7.190 | 7.370 | 7.170 | 7.340 | 6.983 | 124,945,490 |
| 2025-12-17 | 7.080 | 7.260 | 7.040 | 7.220 | 6.869 | 134,558,739 |
| 2025-12-16 | 7.100 | 7.170 | 7.060 | 7.070 | 6.726 | 78,715,096 |
| 2025-12-15 | 7.130 | 7.200 | 7.050 | 7.140 | 6.793 | 109,551,124 |
| 2025-12-12 | 7.040 | 7.170 | 7.000 | 7.160 | 6.812 | 194,564,283 |
| 2025-12-11 | 7.090 | 7.120 | 6.980 | 7.020 | 6.678 | 119,171,792 |
| 2025-12-10 | 7.030 | 7.110 | 6.970 | 7.090 | 6.745 | 176,248,352 |
| 2025-12-09 | 7.130 | 7.180 | 7.000 | 7.030 | 6.688 | 126,808,418 |
| 2025-12-08 | 7.190 | 7.230 | 7.120 | 7.130 | 6.783 | 117,767,294 |
| 2025-12-05 | 7.210 | 7.220 | 7.130 | 7.190 | 6.840 | 91,161,367 |
| 2025-12-04 | 7.260 | 7.300 | 7.190 | 7.220 | 6.869 | 77,354,406 |
| 2025-12-03 | 7.280 | 7.340 | 7.250 | 7.260 | 6.907 | 67,918,546 |
| 2025-12-02 | 7.470 | 7.470 | 7.250 | 7.270 | 6.916 | 101,998,271 |
| 2025-12-01 | 7.360 | 7.500 | 7.310 | 7.460 | 7.097 | 137,660,642 |
| 2025-11-28 | 7.340 | 7.370 | 7.250 | 7.350 | 6.992 | 74,190,955 |
| 2025-11-27 | 7.280 | 7.380 | 7.240 | 7.330 | 6.973 | 97,300,476 |
| 2025-11-26 | 7.360 | 7.380 | 7.230 | 7.290 | 6.935 | 164,766,292 |
| 2025-11-25 | 7.480 | 7.540 | 7.350 | 7.400 | 7.040 | 146,535,007 |
| 2025-11-24 | 7.550 | 7.590 | 7.450 | 7.530 | 7.116 | 117,884,763 |
| 2025-11-21 | 7.510 | 7.650 | 7.490 | 7.550 | 7.135 | 96,888,576 |
| 2025-11-20 | 7.590 | 7.670 | 7.540 | 7.550 | 7.135 | 70,927,961 |
| 2025-11-19 | 7.650 | 7.670 | 7.530 | 7.560 | 7.144 | 73,969,312 |
| 2025-11-18 | 7.580 | 7.730 | 7.580 | 7.670 | 7.248 | 77,270,118 |
| 2025-11-17 | 7.560 | 7.650 | 7.540 | 7.590 | 7.173 | 84,483,391 |
| 2025-11-14 | 7.750 | 7.850 | 7.650 | 7.650 | 7.229 | 77,153,933 |
| 2025-11-13 | 7.780 | 7.840 | 7.720 | 7.770 | 7.343 | 80,433,467 |
| 2025-11-12 | 7.770 | 8.000 | 7.770 | 7.780 | 7.352 | 97,837,401 |
| 2025-11-11 | 7.760 | 7.830 | 7.670 | 7.800 | 7.371 | 91,425,270 |
| 2025-11-10 | 7.490 | 7.840 | 7.480 | 7.760 | 7.333 | 142,987,137 |
| 2025-11-07 | 7.500 | 7.570 | 7.480 | 7.490 | 7.078 | 78,395,675 |
| 2025-11-06 | 7.650 | 7.660 | 7.490 | 7.540 | 7.125 | 131,590,272 |
| 2025-11-05 | 7.700 | 7.720 | 7.580 | 7.660 | 7.239 | 110,346,421 |
| 2025-11-04 | 7.750 | 7.830 | 7.720 | 7.770 | 7.343 | 94,981,683 |
| 2025-11-03 | 7.780 | 7.800 | 7.580 | 7.780 | 7.352 | 114,379,532 |
| 2025-10-31 | 7.790 | 7.870 | 7.710 | 7.750 | 7.324 | 89,821,323 |
| 2025-10-30 | 7.690 | 7.890 | 7.680 | 7.780 | 7.352 | 166,156,562 |
| 2025-10-29 | 7.600 | 7.620 | 7.520 | 7.620 | 7.201 | 72,543,921 |
| 2025-10-28 | 7.580 | 7.650 | 7.540 | 7.620 | 7.201 | 64,665,357 |
| 2025-10-27 | 7.530 | 7.670 | 7.480 | 7.610 | 7.192 | 121,839,319 |
| 2025-10-24 | 7.490 | 7.600 | 7.460 | 7.480 | 7.069 | 81,317,373 |
| 2025-10-23 | 7.410 | 7.500 | 7.390 | 7.490 | 7.078 | 60,902,753 |
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.