Focus Media Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 7.400 | 7.560 | 7.240 | 7.400 | 6.707 | 162,511,232 |
| 2024-10-24 | 7.270 | 7.470 | 7.220 | 7.450 | 6.752 | 147,867,549 |
| 2024-10-23 | 7.270 | 7.450 | 7.260 | 7.340 | 6.652 | 224,388,538 |
| 2024-10-22 | 6.960 | 7.490 | 6.930 | 7.260 | 6.580 | 342,203,824 |
| 2024-10-21 | 7.000 | 7.020 | 6.750 | 7.000 | 6.344 | 193,448,092 |
| 2024-10-18 | 6.970 | 7.110 | 6.850 | 6.990 | 6.335 | 180,656,543 |
| 2024-10-17 | 7.050 | 7.170 | 6.970 | 6.970 | 6.317 | 119,899,123 |
| 2024-10-16 | 6.810 | 7.180 | 6.780 | 7.030 | 6.371 | 213,656,210 |
| 2024-10-15 | 6.960 | 7.090 | 6.900 | 6.900 | 6.254 | 176,472,892 |
| 2024-10-14 | 6.890 | 7.000 | 6.750 | 6.970 | 6.317 | 167,139,937 |
| 2024-10-11 | 7.100 | 7.150 | 6.750 | 6.860 | 6.217 | 142,271,878 |
| 2024-10-10 | 6.950 | 7.220 | 6.840 | 7.100 | 6.435 | 205,064,225 |
| 2024-10-09 | 7.340 | 7.340 | 6.830 | 6.960 | 6.308 | 311,597,897 |
| 2024-10-08 | 7.780 | 7.780 | 7.010 | 7.450 | 6.752 | 449,487,545 |
| 2024-09-30 | 6.750 | 7.090 | 6.730 | 7.070 | 6.408 | 318,060,293 |
| 2024-09-27 | 6.360 | 6.660 | 6.360 | 6.520 | 5.909 | 303,805,351 |
| 2024-09-26 | 5.800 | 6.270 | 5.770 | 6.270 | 5.683 | 240,699,773 |
| 2024-09-25 | 6.000 | 6.050 | 5.840 | 5.860 | 5.220 | 154,555,375 |
| 2024-09-24 | 5.650 | 5.890 | 5.610 | 5.880 | 5.238 | 173,749,189 |
| 2024-09-23 | 5.540 | 5.700 | 5.520 | 5.600 | 4.989 | 121,208,736 |
| 2024-09-20 | 5.380 | 5.560 | 5.360 | 5.550 | 4.944 | 134,079,959 |
| 2024-09-19 | 5.360 | 5.440 | 5.220 | 5.420 | 4.828 | 155,352,291 |
| 2024-09-18 | 5.290 | 5.370 | 5.250 | 5.360 | 4.775 | 64,250,632 |
| 2024-09-13 | 5.370 | 5.430 | 5.260 | 5.280 | 4.704 | 108,859,216 |
| 2024-09-12 | 5.600 | 5.650 | 5.350 | 5.390 | 4.802 | 163,944,223 |
| 2024-09-11 | 5.570 | 5.690 | 5.560 | 5.620 | 5.007 | 86,704,941 |
| 2024-09-10 | 5.510 | 5.620 | 5.460 | 5.590 | 4.980 | 69,570,932 |
| 2024-09-09 | 5.710 | 5.730 | 5.480 | 5.500 | 4.900 | 104,068,676 |
| 2024-09-06 | 5.750 | 5.800 | 5.710 | 5.740 | 5.113 | 49,326,312 |
| 2024-09-05 | 5.660 | 5.770 | 5.650 | 5.750 | 5.122 | 65,188,756 |
| 2024-09-04 | 5.640 | 5.770 | 5.620 | 5.680 | 5.060 | 83,931,269 |
| 2024-09-03 | 5.570 | 5.690 | 5.550 | 5.670 | 5.051 | 83,905,820 |
| 2024-09-02 | 5.700 | 5.730 | 5.570 | 5.570 | 4.962 | 69,280,731 |
| 2024-08-30 | 5.500 | 5.790 | 5.500 | 5.730 | 5.105 | 178,788,692 |
| 2024-08-29 | 5.530 | 5.540 | 5.410 | 5.530 | 4.926 | 101,297,385 |
| 2024-08-28 | 5.510 | 5.550 | 5.470 | 5.530 | 4.926 | 64,934,975 |
| 2024-08-27 | 5.520 | 5.550 | 5.480 | 5.520 | 4.918 | 48,501,273 |
| 2024-08-26 | 5.570 | 5.590 | 5.480 | 5.540 | 4.935 | 68,630,382 |
| 2024-08-23 | 5.540 | 5.600 | 5.520 | 5.570 | 4.962 | 49,260,873 |
| 2024-08-22 | 5.630 | 5.660 | 5.550 | 5.570 | 4.962 | 65,142,589 |
| 2024-08-21 | 5.620 | 5.670 | 5.600 | 5.610 | 4.998 | 58,903,072 |
| 2024-08-20 | 5.700 | 5.720 | 5.600 | 5.630 | 5.016 | 102,339,924 |
| 2024-08-19 | 5.800 | 5.860 | 5.700 | 5.710 | 5.087 | 81,172,299 |
| 2024-08-16 | 5.840 | 5.850 | 5.770 | 5.790 | 5.158 | 64,733,672 |
| 2024-08-15 | 5.890 | 5.960 | 5.820 | 5.840 | 5.203 | 99,792,405 |
| 2024-08-14 | 5.910 | 5.940 | 5.810 | 5.910 | 5.265 | 71,898,237 |
| 2024-08-13 | 5.880 | 5.920 | 5.850 | 5.910 | 5.265 | 52,858,816 |
| 2024-08-12 | 5.820 | 5.930 | 5.740 | 5.870 | 5.229 | 85,962,597 |
| 2024-08-09 | 5.980 | 6.030 | 5.750 | 5.780 | 5.149 | 117,221,169 |
| 2024-08-08 | 5.760 | 5.990 | 5.740 | 5.950 | 5.301 | 119,429,317 |
| 2024-08-07 | 5.780 | 5.860 | 5.730 | 5.750 | 5.122 | 45,938,089 |
| 2024-08-06 | 5.840 | 5.890 | 5.700 | 5.800 | 5.167 | 68,231,746 |
| 2024-08-05 | 5.660 | 5.920 | 5.650 | 5.820 | 5.185 | 141,611,955 |
| 2024-08-02 | 5.670 | 5.730 | 5.660 | 5.690 | 5.069 | 46,388,022 |
| 2024-08-01 | 5.800 | 5.850 | 5.700 | 5.710 | 5.087 | 58,571,476 |
| 2024-07-31 | 5.610 | 5.820 | 5.600 | 5.800 | 5.167 | 95,829,659 |
| 2024-07-30 | 5.720 | 5.740 | 5.550 | 5.630 | 5.016 | 92,216,821 |
| 2024-07-29 | 5.760 | 5.770 | 5.630 | 5.730 | 5.105 | 59,096,685 |
| 2024-07-26 | 5.750 | 5.790 | 5.700 | 5.770 | 5.140 | 54,130,386 |
| 2024-07-25 | 5.650 | 5.770 | 5.620 | 5.750 | 5.122 | 72,444,192 |
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.