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 ¥635.03 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥705.79, while ¥1000 invested 1 year ago would be worth ¥641.03. This corresponds to total returns of -36.5%, -29.42%, -35.9%, respectively, with annualized returns of -4.44%, -6.73%, -35.9%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 5.48 | 5.41 | 5.41 | 5.49 | 5.36 | 152.97M |
| May 27, 2026 | 5.55 | 5.48 | 5.48 | 5.56 | 5.42 | 144.42M |
| May 26, 2026 | 5.48 | 5.53 | 5.53 | 5.54 | 5.45 | 140.55M |
| May 25, 2026 | 5.51 | 5.51 | 5.51 | 5.55 | 5.42 | 144.34M |
| May 22, 2026 | 5.61 | 5.51 | 5.51 | 5.62 | 5.45 | 211.96M |
| May 21, 2026 | 5.68 | 5.58 | 5.58 | 5.77 | 5.56 | 179.63M |
| May 20, 2026 | 5.72 | 5.66 | 5.66 | 5.75 | 5.62 | 162.34M |
| May 19, 2026 | 5.76 | 5.73 | 5.73 | 5.85 | 5.7 | 155.53M |
| May 18, 2026 | 5.93 | 5.75 | 5.75 | 5.93 | 5.71 | 260.03M |
| May 15, 2026 | 5.93 | 5.92 | 5.92 | 5.98 | 5.89 | 103.38M |
| May 14, 2026 | 6.05 | 5.92 | 5.92 | 6.07 | 5.92 | 136.06M |
| May 13, 2026 | 6.01 | 6.03 | 6.03 | 6.09 | 6.01 | 120.1M |
| May 12, 2026 | 6.12 | 6.03 | 6.03 | 6.12 | 6 | 189.77M |
| May 11, 2026 | 6.25 | 6.11 | 6.11 | 6.26 | 6.07 | 260.74M |
| May 08, 2026 | 6.36 | 6.25 | 6.25 | 6.4 | 6.23 | 154.01M |
| May 07, 2026 | 6.35 | 6.35 | 6.35 | 6.48 | 6.32 | 134.22M |
| May 06, 2026 | 6.29 | 6.35 | 6.35 | 6.38 | 6.22 | 145.65M |
| April 30, 2026 | 6.38 | 6.29 | 6.29 | 6.43 | 6.27 | 141.96M |
| April 29, 2026 | 6.28 | 6.42 | 6.42 | 6.45 | 6.25 | 294.75M |
| April 28, 2026 | 6.09 | 6.1 | 6.1 | 6.14 | 6.06 | 86.15M |
| April 27, 2026 | 6.09 | 6.09 | 6.09 | 6.13 | 6.04 | 102.94M |
| April 24, 2026 | 6.2 | 6.13 | 6.13 | 6.21 | 6.1 | 126.31M |
| April 23, 2026 | 6.27 | 6.23 | 6.23 | 6.29 | 6.19 | 126.34M |
| April 22, 2026 | 6.28 | 6.26 | 6.26 | 6.36 | 6.2 | 131.87M |
| April 21, 2026 | 6.19 | 6.28 | 6.28 | 6.31 | 6.18 | 141.86M |
| April 20, 2026 | 6.19 | 6.2 | 6.2 | 6.26 | 6.17 | 98.38M |
| April 17, 2026 | 6.27 | 6.21 | 6.21 | 6.28 | 6.1 | 174.22M |
| April 16, 2026 | 6.3 | 6.29 | 6.29 | 6.36 | 6.25 | 127.32M |
| April 15, 2026 | 6.3 | 6.3 | 6.3 | 6.33 | 6.24 | 96.35M |
| April 14, 2026 | 6.24 | 6.3 | 6.3 | 6.32 | 6.16 | 130.61M |
AD
