Focus Media Information Technology Co., Ltd. (002027.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
002027.SZ Historical Return
If you invested ¥1000 in Focus Media Information Technology Co., Ltd. (002027.SZ) 10 years ago, it would be worth ¥723.78 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥804.6, while ¥1000 invested 1 year ago would be worth ¥618.69. This corresponds to total returns of -27.62%, -19.54%, -38.13%, respectively, with annualized returns of -3.18%, -4.26%, -38.13%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002027.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 4.95 | 4.9 | 4.9 | 4.98 | 4.84 | 150.03M |
| August 20, 2026 | 4.95 | 4.97 | 4.97 | 5.01 | 4.93 | 144.19M |
| August 19, 2026 | 4.89 | 4.98 | 4.98 | 5.03 | 4.85 | 225.19M |
| August 18, 2026 | 4.95 | 4.96 | 4.96 | 4.98 | 4.86 | 200.46M |
| August 17, 2026 | 5.08 | 4.95 | 4.95 | 5.09 | 4.93 | 215.48M |
| August 14, 2026 | 5.2 | 5.08 | 5.08 | 5.22 | 5.05 | 190.63M |
| August 13, 2026 | 5.29 | 5.22 | 5.22 | 5.34 | 5.21 | 157.68M |
| August 12, 2026 | 5.3 | 5.29 | 5.29 | 5.37 | 5.25 | 122.45M |
| August 11, 2026 | 5.29 | 5.31 | 5.31 | 5.4 | 5.29 | 163.36M |
| August 10, 2026 | 5.13 | 5.29 | 5.29 | 5.3 | 5.11 | 163.47M |
| August 07, 2026 | 5.1 | 5.14 | 5.14 | 5.15 | 5.05 | 156.56M |
| August 06, 2026 | 5.26 | 5.14 | 5.14 | 5.29 | 5.1 | 209.15M |
| August 05, 2026 | 5.34 | 5.28 | 5.28 | 5.34 | 5.22 | 179.62M |
| August 04, 2026 | 5.34 | 5.32 | 5.32 | 5.39 | 5.24 | 205.47M |
| August 03, 2026 | 5.61 | 5.34 | 5.34 | 5.62 | 5.32 | 363.01M |
| July 31, 2026 | 5.4 | 5.62 | 5.62 | 5.63 | 5.4 | 219.43M |
| July 30, 2026 | 5.45 | 5.62 | 5.62 | 5.64 | 5.45 | 217.03M |
| July 29, 2026 | 5.35 | 5.47 | 5.47 | 5.5 | 5.34 | 222.79M |
| July 28, 2026 | 5.14 | 5.35 | 5.35 | 5.39 | 5.12 | 211.27M |
| July 27, 2026 | 5.06 | 5.15 | 5.15 | 5.17 | 5.03 | 117.61M |
| July 24, 2026 | 5.14 | 5.07 | 5.07 | 5.19 | 5.07 | 98.1M |
| July 23, 2026 | 5.12 | 5.15 | 5.15 | 5.16 | 5.07 | 89.79M |
| July 22, 2026 | 5.07 | 5.16 | 5.16 | 5.17 | 5.03 | 139.28M |
| July 21, 2026 | 5.11 | 5.11 | 5.11 | 5.27 | 5.06 | 236.45M |
| July 20, 2026 | 4.99 | 5.15 | 5.15 | 5.16 | 4.88 | 257.71M |
| July 17, 2026 | 5.08 | 5 | 5 | 5.17 | 4.95 | 181.79M |
| July 16, 2026 | 4.94 | 5.1 | 5.1 | 5.12 | 4.93 | 205.8M |
| July 15, 2026 | 4.74 | 4.98 | 4.98 | 5 | 4.72 | 230.14M |
| July 14, 2026 | 4.73 | 4.74 | 4.74 | 4.77 | 4.68 | 161.23M |
| July 13, 2026 | 4.79 | 4.75 | 4.75 | 4.82 | 4.69 | 158.67M |
| July 10, 2026 | 4.73 | 4.81 | 4.81 | 4.87 | 4.63 | 203.21M |
| July 09, 2026 | 4.74 | 4.74 | 4.74 | 4.78 | 4.66 | 163.25M |
| July 08, 2026 | 4.94 | 4.91 | 4.91 | 4.99 | 4.85 | 147.54M |
| July 07, 2026 | 5.04 | 4.96 | 4.96 | 5.11 | 4.93 | 166.08M |
| July 06, 2026 | 4.9 | 5.06 | 5.06 | 5.07 | 4.85 | 250.41M |
| July 03, 2026 | 4.91 | 4.9 | 4.9 | 5 | 4.83 | 194.49M |
| July 02, 2026 | 4.85 | 4.91 | 4.91 | 4.96 | 4.83 | 215.24M |
| July 01, 2026 | 4.84 | 4.85 | 4.85 | 4.9 | 4.76 | 150.7M |
| June 30, 2026 | 4.81 | 4.84 | 4.84 | 4.84 | 4.72 | 178.27M |
| June 29, 2026 | 4.76 | 4.82 | 4.82 | 4.93 | 4.64 | 200.68M |
| June 26, 2026 | 4.83 | 4.76 | 4.76 | 4.89 | 4.75 | 169.01M |
| June 25, 2026 | 4.78 | 4.82 | 4.82 | 4.88 | 4.73 | 207.25M |
| June 24, 2026 | 4.92 | 4.8 | 4.8 | 4.95 | 4.78 | 185.24M |
| June 23, 2026 | 5.04 | 4.92 | 4.92 | 5.11 | 4.91 | 195.92M |
| June 22, 2026 | 5 | 5.06 | 5.06 | 5.09 | 4.92 | 172.51M |
| June 18, 2026 | 5.11 | 5.02 | 5.02 | 5.13 | 4.95 | 228.47M |
| June 17, 2026 | 5.2 | 5.12 | 5.12 | 5.21 | 5.09 | 172.05M |
| June 16, 2026 | 5.33 | 5.2 | 5.2 | 5.34 | 5.19 | 179.05M |
| June 15, 2026 | 5.44 | 5.35 | 5.35 | 5.51 | 5.3 | 186.66M |
| June 12, 2026 | 5.35 | 5.45 | 5.45 | 5.47 | 5.25 | 223.16M |
| June 11, 2026 | 5.37 | 5.34 | 5.34 | 5.39 | 5.27 | 129.09M |
| June 10, 2026 | 5.35 | 5.39 | 5.39 | 5.46 | 5.34 | 156.8M |
| June 09, 2026 | 5.34 | 5.36 | 5.36 | 5.4 | 5.27 | 122.34M |
| June 08, 2026 | 5.36 | 5.29 | 5.29 | 5.44 | 5.26 | 133.45M |
| June 05, 2026 | 5.44 | 5.39 | 5.39 | 5.52 | 5.36 | 154.73M |
| June 04, 2026 | 5.49 | 5.44 | 5.44 | 5.52 | 5.41 | 91.08M |
| June 03, 2026 | 5.54 | 5.5 | 5.5 | 5.54 | 5.43 | 138.17M |
| June 02, 2026 | 5.65 | 5.55 | 5.55 | 5.69 | 5.52 | 170.27M |
| June 01, 2026 | 5.55 | 5.68 | 5.68 | 5.7 | 5.54 | 157.86M |
| May 29, 2026 | 5.43 | 5.58 | 5.58 | 5.65 | 5.41 | 226.31M |
AD
