Focus Media Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	7.050	7.060	6.870	6.930	6.281	110,035,301
2025-04-22	7.120	7.200	7.030	7.040	6.380	98,754,888
2025-04-21	7.170	7.240	7.120	7.140	6.471	70,874,200
2025-04-18	7.150	7.230	7.120	7.190	6.516	83,356,791
2025-04-17	7.080	7.240	7.050	7.180	6.507	103,799,951
2025-04-16	7.090	7.170	7.030	7.140	6.471	122,764,582
2025-04-15	7.100	7.190	7.000	7.130	6.462	144,232,326
2025-04-14	7.000	7.220	6.950	7.060	6.399	242,292,727
2025-04-11	7.200	7.240	6.930	6.960	6.308	396,629,616
2025-04-10	6.850	7.180	6.850	7.180	6.507	536,683,111
2025-04-09	6.500	6.590	6.430	6.530	5.918	183,203,931
2025-04-08	6.520	6.600	6.460	6.570	5.955	195,843,632
2025-04-07	6.820	6.830	6.360	6.440	5.837	229,065,636
2025-04-03	6.850	7.060	6.820	7.040	6.380	104,393,589
2025-04-02	6.950	7.000	6.860	6.910	6.263	85,108,520
2025-04-01	7.000	7.050	6.950	6.970	6.317	67,869,661
2025-03-31	7.050	7.070	6.950	7.020	6.362	84,908,047
2025-03-28	7.030	7.150	7.000	7.050	6.390	84,541,297
2025-03-27	6.950	7.050	6.940	7.030	6.371	57,204,423
2025-03-26	7.070	7.090	6.920	6.970	6.317	98,443,720
2025-03-25	7.060	7.100	6.980	7.090	6.426	102,211,291
2025-03-24	6.950	7.120	6.930	7.060	6.399	144,853,785
2025-03-21	6.910	7.040	6.910	6.930	6.281	84,291,734
2025-03-20	7.030	7.050	6.900	6.930	6.281	65,208,147
2025-03-19	7.080	7.110	6.910	7.050	6.390	92,476,381
2025-03-18	7.070	7.120	6.980	7.080	6.417	106,517,131
2025-03-17	7.010	7.090	6.960	7.030	6.371	109,680,915
2025-03-14	6.910	7.110	6.910	6.970	6.317	202,040,623
2025-03-13	6.830	6.970	6.820	6.890	6.245	151,031,639
2025-03-12	6.600	6.880	6.600	6.820	6.181	214,990,140
2025-03-11	6.530	6.590	6.510	6.590	5.973	69,867,932
2025-03-10	6.560	6.600	6.520	6.560	5.945	79,913,616
2025-03-07	6.730	6.750	6.540	6.560	5.945	109,780,971
2025-03-06	6.660	6.750	6.590	6.730	6.100	131,900,752
2025-03-05	6.530	6.690	6.490	6.620	6.000	179,359,636
2025-03-04	6.450	6.540	6.430	6.540	5.927	91,166,484
2025-03-03	6.360	6.580	6.330	6.470	5.864	178,740,211
2025-02-28	6.400	6.510	6.340	6.350	5.755	185,558,543
2025-02-27	6.480	6.520	6.390	6.430	5.828	111,600,797
2025-02-26	6.450	6.560	6.430	6.470	5.864	117,557,635
2025-02-25	6.490	6.550	6.430	6.460	5.855	114,089,054
2025-02-24	6.350	6.650	6.300	6.530	5.918	303,068,224
2025-02-21	6.330	6.420	6.210	6.350	5.755	272,822,505
2025-02-20	6.360	6.360	6.240	6.300	5.710	127,417,919
2025-02-19	6.360	6.390	6.290	6.350	5.755	140,061,196
2025-02-18	6.620	6.640	6.330	6.350	5.755	244,725,007
2025-02-17	6.790	6.840	6.580	6.610	5.991	199,783,659
2025-02-14	6.640	6.820	6.550	6.760	6.127	198,130,816
2025-02-13	6.620	6.710	6.520	6.650	6.027	151,499,541
2025-02-12	6.660	6.690	6.550	6.610	5.991	113,038,189
2025-02-11	6.650	6.710	6.560	6.680	6.054	123,003,406
2025-02-10	6.550	6.730	6.540	6.640	6.018	133,681,851
2025-02-07	6.540	6.650	6.460	6.570	5.955	119,915,855
2025-02-06	6.630	6.680	6.500	6.550	5.936	129,052,340
2025-02-05	6.650	6.720	6.540	6.660	6.036	91,865,026
2025-01-27	6.500	6.680	6.490	6.620	6.000	134,159,342
2025-01-24	6.400	6.570	6.340	6.470	5.864	111,574,563
2025-01-23	6.440	6.540	6.410	6.420	5.819	134,657,554
2025-01-22	6.430	6.470	6.350	6.370	5.773	85,897,678
2025-01-21	6.420	6.510	6.360	6.470	5.864	105,793,328

← NewerPage 7 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.