Focus Media Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5.240 | 5.280 | 5.130 | 5.180 | 5.180 | 184,538,614 |
| 2026-10-19 | 5.120 | 5.360 | 5.100 | 5.280 | 5.280 | 245,440,877 |
| 2026-10-16 | 5.220 | 5.340 | 5.120 | 5.160 | 5.160 | 265,546,924 |
| 2026-10-15 | 5.170 | 5.310 | 5.160 | 5.230 | 5.230 | 241,061,938 |
| 2026-10-14 | 5.090 | 5.320 | 5.060 | 5.250 | 5.250 | 376,830,625 |
| 2026-10-13 | 5.010 | 5.200 | 5.010 | 5.100 | 5.100 | 336,859,156 |
| 2026-10-12 | 5.040 | 5.210 | 4.960 | 5.100 | 5.100 | 479,949,938 |
| 2026-10-09 | 4.720 | 4.950 | 4.720 | 4.910 | 4.910 | 255,001,109 |
| 2026-10-08 | 4.730 | 4.740 | 4.670 | 4.740 | 4.740 | 124,335,328 |
| 2026-09-30 | 4.650 | 4.740 | 4.630 | 4.730 | 4.730 | 124,323,875 |
| 2026-09-29 | 4.670 | 4.700 | 4.640 | 4.650 | 4.650 | 129,431,172 |
| 2026-09-28 | 4.660 | 4.740 | 4.660 | 4.680 | 4.680 | 118,273,641 |
| 2026-09-24 | 4.730 | 4.780 | 4.660 | 4.660 | 4.660 | 96,503,188 |
| 2026-09-23 | 4.730 | 4.790 | 4.710 | 4.750 | 4.750 | 87,350,438 |
| 2026-09-22 | 4.770 | 4.790 | 4.730 | 4.750 | 4.750 | 104,901,258 |
| 2026-09-21 | 4.660 | 4.760 | 4.650 | 4.760 | 4.760 | 119,298,039 |
Page 1 of 1 · 16 trading days
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.