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 ¥671.6 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥900.66, while ¥1000 invested 1 year ago would be worth ¥701.94. This corresponds to total returns of -32.84%, -9.93%, -29.81%, respectively, with annualized returns of -3.9%, -2.07%, -29.81%.
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 |
|---|---|---|---|---|---|---|
| November 10, 2026 | 5.54 | 5.64 | 5.64 | 5.68 | 5.52 | 213.65M |
| November 09, 2026 | 5.55 | 5.55 | 5.55 | 5.58 | 5.49 | 180.74M |
| November 06, 2026 | 5.43 | 5.55 | 5.55 | 5.58 | 5.39 | 148.86M |
| November 05, 2026 | 5.49 | 5.51 | 5.51 | 5.53 | 5.42 | 185.7M |
| November 04, 2026 | 5.51 | 5.46 | 5.46 | 5.61 | 5.42 | 283.91M |
| November 03, 2026 | 5.39 | 5.55 | 5.55 | 5.57 | 5.38 | 244.68M |
| November 02, 2026 | 5.24 | 5.43 | 5.43 | 5.48 | 5.22 | 292.65M |
| October 30, 2026 | 5.17 | 5.26 | 5.26 | 5.31 | 5.14 | 215.76M |
| October 29, 2026 | 5.16 | 5.2 | 5.2 | 5.22 | 5.12 | 132.82M |
| October 28, 2026 | 5.07 | 5.18 | 5.18 | 5.25 | 5.06 | 182.69M |
| October 27, 2026 | 5.17 | 5.13 | 5.13 | 5.22 | 5.13 | 126.7M |
| October 26, 2026 | 5.13 | 5.18 | 5.18 | 5.2 | 5.08 | 151.24M |
| October 23, 2026 | 4.9 | 5.16 | 5.16 | 5.18 | 4.9 | 254.51M |
| October 22, 2026 | 5.11 | 4.96 | 4.96 | 5.13 | 4.93 | 163.54M |
| October 21, 2026 | 5.17 | 5.12 | 5.12 | 5.24 | 5.11 | 151.42M |
| October 20, 2026 | 5.24 | 5.18 | 5.18 | 5.28 | 5.13 | 185.49M |
| October 19, 2026 | 5.12 | 5.28 | 5.28 | 5.36 | 5.1 | 246.52M |
| October 16, 2026 | 5.22 | 5.16 | 5.16 | 5.34 | 5.12 | 268.3M |
| October 15, 2026 | 5.17 | 5.23 | 5.23 | 5.31 | 5.16 | 243.22M |
| October 14, 2026 | 5.09 | 5.25 | 5.25 | 5.32 | 5.06 | 378.81M |
| October 13, 2026 | 5.01 | 5.1 | 5.1 | 5.2 | 5.01 | 341.13M |
| October 12, 2026 | 5.04 | 5.1 | 5.1 | 5.21 | 4.96 | 482.38M |
| October 09, 2026 | 4.72 | 4.91 | 4.91 | 4.95 | 4.72 | 256.7M |
| October 08, 2026 | 4.73 | 4.74 | 4.74 | 4.74 | 4.67 | 124.34M |
| September 30, 2026 | 4.65 | 4.73 | 4.73 | 4.74 | 4.63 | 125.63M |
| September 29, 2026 | 4.67 | 4.65 | 4.65 | 4.7 | 4.64 | 130.18M |
| September 28, 2026 | 4.66 | 4.68 | 4.68 | 4.74 | 4.66 | 119.43M |
| September 24, 2026 | 4.73 | 4.66 | 4.66 | 4.78 | 4.66 | 96.5M |
| September 23, 2026 | 4.66 | 4.75 | 4.75 | 4.79 | 4.66 | 88.55M |
| September 22, 2026 | 4.77 | 4.75 | 4.75 | 4.79 | 4.73 | 105.5M |
| September 21, 2026 | 4.66 | 4.76 | 4.76 | 4.76 | 4.65 | 120.38M |
| September 18, 2026 | 4.66 | 4.66 | 4.66 | 4.68 | 4.63 | 97M |
| September 17, 2026 | 4.67 | 4.66 | 4.66 | 4.68 | 4.64 | 78.23M |
| September 16, 2026 | 4.69 | 4.68 | 4.68 | 4.7 | 4.64 | 84.19M |
| September 15, 2026 | 4.75 | 4.69 | 4.69 | 4.77 | 4.68 | 97.32M |
| September 11, 2026 | 4.78 | 4.75 | 4.75 | 4.79 | 4.72 | 122M |
| September 10, 2026 | 4.87 | 4.81 | 4.81 | 4.88 | 4.8 | 116.37M |
| September 09, 2026 | 4.91 | 4.88 | 4.88 | 4.93 | 4.86 | 98.19M |
| September 08, 2026 | 4.87 | 4.93 | 4.93 | 4.96 | 4.86 | 162.08M |
| September 07, 2026 | 4.89 | 4.88 | 4.88 | 4.91 | 4.8 | 183.12M |
| September 04, 2026 | 4.8 | 4.88 | 4.88 | 4.96 | 4.79 | 183.03M |
| September 03, 2026 | 4.86 | 4.82 | 4.82 | 4.92 | 4.81 | 126.18M |
| September 02, 2026 | 4.95 | 4.85 | 4.85 | 4.97 | 4.85 | 152.97M |
| September 01, 2026 | 4.97 | 4.96 | 4.96 | 5.02 | 4.94 | 136.95M |
| August 31, 2026 | 4.95 | 4.97 | 4.97 | 5 | 4.86 | 167.54M |
| August 28, 2026 | 4.94 | 4.97 | 4.97 | 4.99 | 4.92 | 88.42M |
| August 27, 2026 | 4.98 | 4.94 | 4.94 | 4.99 | 4.91 | 101.84M |
| August 26, 2026 | 4.96 | 4.98 | 4.98 | 5.01 | 4.94 | 98.13M |
| August 25, 2026 | 4.89 | 4.97 | 4.97 | 4.98 | 4.88 | 131.3M |
| August 24, 2026 | 4.88 | 4.88 | 4.88 | 4.94 | 4.85 | 132.51M |
| 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 |
AD
