Focus Media Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	7.430	7.520	7.380	7.430	7.022	83,252,476
2025-10-21	7.470	7.540	7.420	7.440	7.031	97,336,238
2025-10-20	7.520	7.550	7.400	7.490	7.078	92,899,162
2025-10-17	7.450	7.690	7.430	7.470	7.059	132,092,396
2025-10-16	7.780	7.780	7.460	7.530	7.022	165,163,627
2025-10-15	7.710	7.810	7.670	7.780	7.255	155,615,559
2025-10-14	7.710	7.800	7.660	7.710	7.189	126,978,321
2025-10-13	7.650	7.730	7.590	7.690	7.171	138,002,753
2025-10-10	7.880	7.940	7.760	7.770	7.245	98,111,656
2025-10-09	8.070	8.080	7.810	7.910	7.376	146,309,197
2025-09-30	8.310	8.350	8.030	8.060	7.516	157,694,682
2025-09-29	8.230	8.360	8.140	8.340	7.777	110,404,683
2025-09-26	8.370	8.380	8.120	8.260	7.702	125,019,590
2025-09-25	8.130	8.450	8.110	8.390	7.823	165,514,176
2025-09-24	8.020	8.170	8.000	8.160	7.609	75,485,261
2025-09-23	8.180	8.210	8.000	8.070	7.525	106,160,567
2025-09-22	8.280	8.290	8.120	8.170	7.618	87,706,130
2025-09-19	8.100	8.340	8.030	8.330	7.767	129,997,593
2025-09-18	8.300	8.390	7.990	8.050	7.506	109,950,460
2025-09-17	8.160	8.360	8.130	8.350	7.786	148,029,797
2025-09-16	8.110	8.130	7.990	8.120	7.572	99,857,716
2025-09-15	8.160	8.200	8.070	8.110	7.562	107,554,171
2025-09-12	8.300	8.410	8.110	8.160	7.609	135,278,559
2025-09-11	8.290	8.310	8.210	8.280	7.721	103,369,684
2025-09-10	8.390	8.410	8.250	8.280	7.721	78,329,347
2025-09-09	8.400	8.480	8.340	8.410	7.842	78,247,532
2025-09-08	8.300	8.480	8.260	8.400	7.833	124,037,168
2025-09-05	8.380	8.390	8.230	8.310	7.749	108,147,145
2025-09-04	8.390	8.420	8.250	8.360	7.795	106,913,538
2025-09-03	8.520	8.530	8.340	8.390	7.823	88,168,385
2025-09-02	8.660	8.660	8.450	8.520	7.945	114,530,437
2025-09-01	8.310	8.760	8.280	8.700	8.112	189,543,804
2025-08-29	8.250	8.400	8.170	8.310	7.749	147,936,584
2025-08-28	8.150	8.380	8.140	8.260	7.702	183,682,872
2025-08-27	8.260	8.340	8.160	8.170	7.618	176,153,817
2025-08-26	8.170	8.340	8.120	8.240	7.684	120,803,641
2025-08-25	8.100	8.200	8.030	8.170	7.618	113,265,312
2025-08-22	8.040	8.110	7.920	8.080	7.534	114,091,197
2025-08-21	8.200	8.300	8.130	8.200	7.432	115,047,505
2025-08-20	7.970	8.250	7.940	8.220	7.450	166,905,561
2025-08-19	7.960	8.030	7.870	7.970	7.223	113,188,726
2025-08-18	8.060	8.120	7.920	7.970	7.223	139,500,319
2025-08-15	7.970	8.040	7.930	8.020	7.269	101,622,148
2025-08-14	8.080	8.140	7.970	7.980	7.232	121,317,663
2025-08-13	8.180	8.190	8.080	8.100	7.341	152,935,332
2025-08-12	8.190	8.340	8.090	8.150	7.386	158,435,617
2025-08-11	7.950	8.310	7.880	8.190	7.423	233,660,371
2025-08-08	7.820	8.000	7.780	7.840	7.106	152,623,497
2025-08-07	7.960	8.010	7.640	7.750	7.024	176,687,201
2025-08-06	7.980	8.050	7.770	7.800	7.069	131,606,500
2025-08-05	7.670	8.020	7.660	8.010	7.260	168,793,047
2025-08-04	7.500	7.690	7.480	7.660	6.942	97,697,859
2025-08-01	7.500	7.550	7.490	7.510	6.806	53,088,565
2025-07-31	7.630	7.640	7.470	7.500	6.797	78,852,697
2025-07-30	7.510	7.670	7.480	7.640	6.924	97,104,435
2025-07-29	7.480	7.550	7.380	7.540	6.834	107,449,992
2025-07-28	7.480	7.560	7.430	7.500	6.797	96,299,666
2025-07-25	7.720	7.730	7.460	7.510	6.806	128,410,227
2025-07-24	7.590	7.730	7.590	7.710	6.988	116,439,898
2025-07-23	7.610	7.640	7.510	7.590	6.879	85,747,940

← NewerPage 5 of 21 · 1,216 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.