Focus Media Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 6.600 | 6.640 | 6.360 | 6.390 | 5.791 | 161,492,606 |
| 2025-01-17 | 6.520 | 6.630 | 6.500 | 6.570 | 5.955 | 115,360,545 |
| 2025-01-16 | 6.450 | 6.560 | 6.420 | 6.540 | 5.927 | 123,869,836 |
| 2025-01-15 | 6.550 | 6.560 | 6.450 | 6.480 | 5.873 | 69,971,896 |
| 2025-01-14 | 6.450 | 6.570 | 6.390 | 6.540 | 5.927 | 95,442,577 |
| 2025-01-13 | 6.380 | 6.460 | 6.340 | 6.450 | 5.846 | 59,615,617 |
| 2025-01-10 | 6.550 | 6.560 | 6.430 | 6.440 | 5.837 | 76,484,970 |
| 2025-01-09 | 6.740 | 6.740 | 6.500 | 6.550 | 5.936 | 104,551,407 |
| 2025-01-08 | 6.660 | 6.750 | 6.580 | 6.730 | 6.100 | 103,259,439 |
| 2025-01-07 | 6.660 | 6.700 | 6.550 | 6.690 | 6.063 | 105,188,938 |
| 2025-01-06 | 6.750 | 6.820 | 6.640 | 6.690 | 6.063 | 101,240,341 |
| 2025-01-03 | 6.890 | 7.050 | 6.740 | 6.760 | 6.127 | 141,880,677 |
| 2025-01-02 | 7.030 | 7.060 | 6.850 | 6.880 | 6.235 | 143,269,872 |
| 2024-12-31 | 6.930 | 7.080 | 6.900 | 7.030 | 6.371 | 150,008,322 |
| 2024-12-30 | 6.880 | 6.960 | 6.820 | 6.930 | 6.281 | 101,846,006 |
| 2024-12-27 | 7.060 | 7.090 | 6.850 | 6.870 | 6.226 | 135,566,631 |
| 2024-12-26 | 7.010 | 7.120 | 7.000 | 7.060 | 6.399 | 65,721,520 |
| 2024-12-25 | 7.120 | 7.180 | 7.000 | 7.030 | 6.371 | 75,465,823 |
| 2024-12-24 | 6.860 | 7.130 | 6.840 | 7.130 | 6.462 | 179,703,430 |
| 2024-12-23 | 6.920 | 6.970 | 6.880 | 6.880 | 6.235 | 93,667,758 |
| 2024-12-20 | 6.920 | 7.010 | 6.880 | 6.920 | 6.272 | 75,624,835 |
| 2024-12-19 | 6.920 | 6.930 | 6.820 | 6.920 | 6.272 | 85,547,782 |
| 2024-12-18 | 6.910 | 7.070 | 6.890 | 6.950 | 6.299 | 105,243,039 |
| 2024-12-17 | 6.900 | 7.000 | 6.870 | 6.900 | 6.254 | 103,904,922 |
| 2024-12-16 | 6.960 | 7.080 | 6.880 | 6.900 | 6.254 | 142,580,241 |
| 2024-12-13 | 6.980 | 7.090 | 6.930 | 6.950 | 6.299 | 165,867,368 |
| 2024-12-12 | 7.010 | 7.040 | 6.900 | 7.040 | 6.380 | 153,300,163 |
| 2024-12-11 | 7.030 | 7.110 | 6.930 | 6.990 | 6.335 | 121,830,756 |
| 2024-12-10 | 7.050 | 7.300 | 7.020 | 7.050 | 6.390 | 213,939,000 |
| 2024-12-09 | 7.040 | 7.050 | 6.800 | 6.880 | 6.235 | 196,608,075 |
| 2024-12-06 | 7.090 | 7.110 | 6.980 | 7.030 | 6.371 | 110,533,680 |
| 2024-12-05 | 6.980 | 7.140 | 6.970 | 7.090 | 6.426 | 103,165,911 |
| 2024-12-04 | 6.980 | 7.060 | 6.930 | 7.000 | 6.344 | 75,732,274 |
| 2024-12-03 | 6.980 | 7.120 | 6.890 | 7.020 | 6.362 | 116,967,183 |
| 2024-12-02 | 6.920 | 7.030 | 6.860 | 6.980 | 6.326 | 99,892,126 |
| 2024-11-29 | 6.830 | 7.000 | 6.800 | 6.900 | 6.254 | 95,830,935 |
| 2024-11-28 | 7.000 | 7.000 | 6.800 | 6.820 | 6.181 | 88,644,676 |
| 2024-11-27 | 6.830 | 6.990 | 6.770 | 6.970 | 6.317 | 85,652,092 |
| 2024-11-26 | 6.900 | 7.030 | 6.860 | 6.870 | 6.226 | 69,274,772 |
| 2024-11-25 | 6.980 | 7.030 | 6.860 | 6.940 | 6.290 | 88,596,599 |
| 2024-11-22 | 7.200 | 7.240 | 7.000 | 7.000 | 6.344 | 76,093,381 |
| 2024-11-21 | 7.160 | 7.230 | 7.130 | 7.200 | 6.525 | 57,719,632 |
| 2024-11-20 | 7.190 | 7.260 | 7.090 | 7.180 | 6.507 | 80,158,336 |
| 2024-11-19 | 7.120 | 7.220 | 7.070 | 7.190 | 6.516 | 66,081,274 |
| 2024-11-18 | 7.270 | 7.310 | 7.060 | 7.150 | 6.480 | 111,596,673 |
| 2024-11-15 | 7.270 | 7.490 | 7.240 | 7.250 | 6.571 | 95,479,555 |
| 2024-11-14 | 7.350 | 7.590 | 7.290 | 7.290 | 6.607 | 123,196,381 |
| 2024-11-13 | 7.200 | 7.420 | 7.180 | 7.380 | 6.689 | 101,408,556 |
| 2024-11-12 | 7.390 | 7.550 | 7.200 | 7.230 | 6.553 | 129,655,463 |
| 2024-11-11 | 7.380 | 7.430 | 7.220 | 7.400 | 6.707 | 129,225,451 |
| 2024-11-08 | 7.720 | 7.760 | 7.410 | 7.490 | 6.788 | 121,437,356 |
| 2024-11-07 | 7.480 | 7.650 | 7.440 | 7.650 | 6.933 | 118,205,061 |
| 2024-11-06 | 7.470 | 7.650 | 7.440 | 7.520 | 6.816 | 110,963,306 |
| 2024-11-05 | 7.260 | 7.580 | 7.200 | 7.490 | 6.788 | 132,529,557 |
| 2024-11-04 | 7.270 | 7.310 | 7.160 | 7.260 | 6.580 | 83,069,223 |
| 2024-11-01 | 7.180 | 7.350 | 7.150 | 7.240 | 6.562 | 114,111,094 |
| 2024-10-31 | 7.260 | 7.300 | 7.150 | 7.200 | 6.525 | 103,675,037 |
| 2024-10-30 | 7.260 | 7.420 | 7.210 | 7.290 | 6.607 | 100,631,214 |
| 2024-10-29 | 7.520 | 7.520 | 7.260 | 7.340 | 6.652 | 146,973,636 |
| 2024-10-28 | 7.360 | 7.620 | 7.300 | 7.500 | 6.797 | 167,241,878 |
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.