Focus Media Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-09-18 | 4.660 | 4.680 | 4.630 | 4.660 | 4.660 | 94,522,398 |
| 2026-09-17 | 4.670 | 4.680 | 4.640 | 4.660 | 4.660 | 77,151,359 |
| 2026-09-16 | 4.690 | 4.700 | 4.640 | 4.680 | 4.680 | 83,389,547 |
| 2026-09-15 | 4.750 | 4.770 | 4.680 | 4.690 | 4.690 | 96,124,789 |
| 2026-09-14 | 4.740 | 4.770 | 4.720 | 4.740 | 4.740 | 76,043,609 |
| 2026-09-11 | 4.780 | 4.790 | 4.720 | 4.750 | 4.750 | 120,357,711 |
| 2026-09-10 | 4.870 | 4.880 | 4.800 | 4.810 | 4.810 | 114,708,719 |
| 2026-09-09 | 4.910 | 4.930 | 4.860 | 4.880 | 4.880 | 96,955,266 |
| 2026-09-08 | 4.870 | 4.960 | 4.860 | 4.930 | 4.930 | 161,155,344 |
| 2026-09-07 | 4.890 | 4.910 | 4.800 | 4.880 | 4.880 | 182,430,797 |
| 2026-09-04 | 4.800 | 4.960 | 4.790 | 4.880 | 4.880 | 182,237,641 |
| 2026-09-03 | 4.860 | 4.920 | 4.810 | 4.820 | 4.770 | 124,924,089 |
| 2026-09-02 | 4.950 | 4.970 | 4.850 | 4.850 | 4.800 | 148,937,865 |
| 2026-09-01 | 4.970 | 5.020 | 4.940 | 4.960 | 4.909 | 135,818,963 |
| 2026-08-31 | 4.950 | 5.000 | 4.860 | 4.970 | 4.918 | 163,060,026 |
| 2026-08-28 | 4.940 | 4.990 | 4.920 | 4.970 | 4.918 | 87,641,024 |
| 2026-08-27 | 4.980 | 4.990 | 4.910 | 4.940 | 4.889 | 100,837,919 |
| 2026-08-26 | 4.960 | 5.010 | 4.940 | 4.980 | 4.928 | 97,421,609 |
| 2026-08-25 | 4.890 | 4.980 | 4.880 | 4.970 | 4.918 | 130,246,555 |
| 2026-08-24 | 4.880 | 4.940 | 4.850 | 4.880 | 4.829 | 132,514,497 |
| 2026-08-21 | 4.950 | 4.980 | 4.840 | 4.900 | 4.849 | 148,603,457 |
| 2026-08-20 | 4.950 | 5.010 | 4.930 | 4.970 | 4.918 | 142,839,983 |
| 2026-08-19 | 4.890 | 5.030 | 4.850 | 4.980 | 4.928 | 223,453,768 |
| 2026-08-18 | 4.950 | 4.980 | 4.860 | 4.960 | 4.909 | 200,459,222 |
| 2026-08-17 | 5.080 | 5.090 | 4.930 | 4.950 | 4.899 | 213,548,198 |
| 2026-08-14 | 5.200 | 5.220 | 5.050 | 5.080 | 5.027 | 188,709,157 |
| 2026-08-13 | 5.290 | 5.340 | 5.210 | 5.220 | 5.166 | 156,006,424 |
| 2026-08-12 | 5.300 | 5.370 | 5.250 | 5.290 | 5.235 | 120,213,511 |
| 2026-08-11 | 5.290 | 5.400 | 5.290 | 5.310 | 5.255 | 161,881,865 |
| 2026-08-10 | 5.130 | 5.300 | 5.110 | 5.290 | 5.235 | 162,343,369 |
| 2026-08-07 | 5.100 | 5.150 | 5.050 | 5.140 | 5.087 | 156,562,467 |
| 2026-08-06 | 5.260 | 5.290 | 5.100 | 5.140 | 5.087 | 209,153,953 |
| 2026-08-05 | 5.300 | 5.330 | 5.220 | 5.280 | 5.225 | 179,621,419 |
| 2026-08-04 | 5.340 | 5.390 | 5.240 | 5.320 | 5.265 | 205,468,150 |
| 2026-08-03 | 5.610 | 5.620 | 5.320 | 5.340 | 5.285 | 361,908,190 |
| 2026-07-31 | 5.400 | 5.630 | 5.400 | 5.620 | 5.562 | 215,768,669 |
| 2026-07-30 | 5.450 | 5.640 | 5.450 | 5.620 | 5.562 | 216,088,177 |
| 2026-07-29 | 5.350 | 5.500 | 5.340 | 5.470 | 5.413 | 221,500,121 |
| 2026-07-28 | 5.140 | 5.390 | 5.120 | 5.350 | 5.295 | 209,263,382 |
| 2026-07-27 | 5.060 | 5.170 | 5.030 | 5.150 | 5.097 | 116,772,071 |
| 2026-07-24 | 5.140 | 5.190 | 5.070 | 5.070 | 5.017 | 97,269,865 |
| 2026-07-23 | 5.120 | 5.160 | 5.070 | 5.150 | 5.097 | 88,958,116 |
| 2026-07-22 | 5.070 | 5.170 | 5.030 | 5.160 | 5.107 | 137,967,138 |
| 2026-07-21 | 5.110 | 5.270 | 5.060 | 5.110 | 5.057 | 234,628,621 |
| 2026-07-20 | 4.990 | 5.160 | 4.880 | 5.150 | 5.097 | 256,249,486 |
Page 1 of 5 · 242 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.