Focus Media Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 7.530 | 7.600 | 7.470 | 7.600 | 6.888 | 91,684,692 |
| 2025-07-21 | 7.490 | 7.570 | 7.450 | 7.560 | 6.852 | 91,295,167 |
| 2025-07-18 | 7.530 | 7.600 | 7.480 | 7.510 | 6.806 | 72,091,599 |
| 2025-07-17 | 7.560 | 7.580 | 7.400 | 7.510 | 6.806 | 95,696,780 |
| 2025-07-16 | 7.660 | 7.740 | 7.500 | 7.550 | 6.843 | 98,163,737 |
| 2025-07-15 | 7.770 | 7.800 | 7.540 | 7.670 | 6.951 | 126,434,466 |
| 2025-07-14 | 7.770 | 7.810 | 7.680 | 7.780 | 7.051 | 111,585,508 |
| 2025-07-11 | 7.720 | 7.870 | 7.650 | 7.770 | 7.042 | 120,150,338 |
| 2025-07-10 | 7.800 | 7.830 | 7.660 | 7.710 | 6.988 | 97,701,207 |
| 2025-07-09 | 7.700 | 7.860 | 7.610 | 7.780 | 7.051 | 153,733,100 |
| 2025-07-08 | 7.690 | 7.720 | 7.600 | 7.710 | 6.988 | 148,350,269 |
| 2025-07-07 | 7.530 | 7.770 | 7.500 | 7.650 | 6.933 | 360,742,116 |
| 2025-07-04 | 7.170 | 7.300 | 7.140 | 7.280 | 6.598 | 109,226,692 |
| 2025-07-03 | 7.130 | 7.240 | 7.120 | 7.170 | 6.498 | 80,046,389 |
| 2025-07-02 | 7.200 | 7.210 | 7.120 | 7.140 | 6.471 | 72,451,439 |
| 2025-07-01 | 7.320 | 7.330 | 7.170 | 7.190 | 6.516 | 88,574,052 |
| 2025-06-30 | 7.170 | 7.330 | 7.140 | 7.300 | 6.616 | 105,670,361 |
| 2025-06-27 | 7.140 | 7.240 | 7.110 | 7.180 | 6.507 | 98,041,104 |
| 2025-06-26 | 7.260 | 7.260 | 7.100 | 7.130 | 6.462 | 73,668,094 |
| 2025-06-25 | 7.120 | 7.280 | 7.110 | 7.250 | 6.571 | 124,576,849 |
| 2025-06-24 | 6.980 | 7.120 | 6.950 | 7.090 | 6.426 | 113,567,504 |
| 2025-06-23 | 6.980 | 7.040 | 6.910 | 6.950 | 6.299 | 74,536,735 |
| 2025-06-20 | 6.990 | 7.030 | 6.920 | 7.010 | 6.353 | 104,845,715 |
| 2025-06-19 | 7.080 | 7.120 | 7.000 | 7.020 | 6.362 | 53,555,922 |
| 2025-06-18 | 7.100 | 7.190 | 7.080 | 7.090 | 6.426 | 62,564,235 |
| 2025-06-17 | 7.070 | 7.140 | 7.040 | 7.110 | 6.444 | 66,883,459 |
| 2025-06-16 | 7.110 | 7.110 | 7.020 | 7.090 | 6.426 | 98,482,386 |
| 2025-06-13 | 7.260 | 7.270 | 7.060 | 7.120 | 6.453 | 116,791,708 |
| 2025-06-12 | 7.280 | 7.320 | 7.200 | 7.290 | 6.607 | 73,069,117 |
| 2025-06-11 | 7.260 | 7.310 | 7.230 | 7.260 | 6.580 | 61,886,310 |
| 2025-06-10 | 7.270 | 7.350 | 7.220 | 7.250 | 6.571 | 71,997,624 |
| 2025-06-09 | 7.310 | 7.340 | 7.240 | 7.270 | 6.589 | 76,221,813 |
| 2025-06-06 | 7.310 | 7.380 | 7.260 | 7.290 | 6.607 | 60,124,073 |
| 2025-06-05 | 7.360 | 7.420 | 7.310 | 7.310 | 6.625 | 68,401,419 |
| 2025-06-04 | 7.370 | 7.390 | 7.300 | 7.360 | 6.670 | 68,378,159 |
| 2025-06-03 | 7.440 | 7.480 | 7.310 | 7.370 | 6.680 | 97,715,055 |
| 2025-05-30 | 7.520 | 7.630 | 7.470 | 7.470 | 6.770 | 76,644,992 |
| 2025-05-29 | 7.630 | 7.630 | 7.450 | 7.560 | 6.852 | 95,835,237 |
| 2025-05-28 | 7.480 | 7.630 | 7.410 | 7.620 | 6.906 | 86,917,323 |
| 2025-05-27 | 7.550 | 7.600 | 7.460 | 7.470 | 6.770 | 82,923,154 |
| 2025-05-26 | 7.490 | 7.590 | 7.400 | 7.560 | 6.852 | 87,727,383 |
| 2025-05-23 | 7.470 | 7.530 | 7.420 | 7.480 | 6.779 | 118,718,075 |
| 2025-05-22 | 7.320 | 7.400 | 7.290 | 7.370 | 6.680 | 55,078,487 |
| 2025-05-21 | 7.400 | 7.470 | 7.340 | 7.350 | 6.661 | 57,736,203 |
| 2025-05-20 | 7.280 | 7.450 | 7.270 | 7.410 | 6.716 | 94,355,398 |
| 2025-05-19 | 7.350 | 7.370 | 7.210 | 7.260 | 6.580 | 78,729,146 |
| 2025-05-16 | 7.390 | 7.450 | 7.260 | 7.350 | 6.661 | 93,168,779 |
| 2025-05-15 | 7.470 | 7.470 | 7.370 | 7.410 | 6.716 | 76,927,382 |
| 2025-05-14 | 7.300 | 7.530 | 7.280 | 7.480 | 6.779 | 133,187,900 |
| 2025-05-13 | 7.320 | 7.380 | 7.230 | 7.320 | 6.634 | 84,105,883 |
| 2025-05-12 | 7.330 | 7.390 | 7.240 | 7.290 | 6.607 | 99,387,593 |
| 2025-05-09 | 7.370 | 7.400 | 7.270 | 7.290 | 6.607 | 94,928,723 |
| 2025-05-08 | 7.430 | 7.480 | 7.360 | 7.380 | 6.689 | 78,128,885 |
| 2025-05-07 | 7.510 | 7.530 | 7.420 | 7.460 | 6.761 | 103,025,069 |
| 2025-05-06 | 7.200 | 7.490 | 7.130 | 7.460 | 6.761 | 190,361,228 |
| 2025-04-30 | 7.060 | 7.220 | 7.050 | 7.200 | 6.525 | 138,130,663 |
| 2025-04-29 | 6.910 | 7.100 | 6.900 | 7.070 | 6.408 | 145,575,136 |
| 2025-04-28 | 6.910 | 6.950 | 6.850 | 6.870 | 6.226 | 95,127,624 |
| 2025-04-25 | 6.990 | 7.010 | 6.930 | 6.930 | 6.281 | 60,984,980 |
| 2025-04-24 | 6.960 | 7.020 | 6.920 | 6.970 | 6.317 | 72,866,479 |
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.