Focus Media Information Technology Co., Ltd. (002027.SZ) SHZ

5.55

-0.13(-2.29%)

Updated at June 02 03:04PM

Currency In CNY

002027.SZ Historical Return

If you invested ¥1000 in Focus Media Information Technology Co., Ltd. (002027.SZ) 10 years ago, it would be worth ¥825.89 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥723.6, while ¥1000 invested 1 year ago would be worth ¥790.6. This corresponds to total returns of -17.41%, -27.64%, -20.94%, respectively, with annualized returns of -1.89%, -6.26%, -20.94%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

002027.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 13, 2026	6.44	6.22	6.22	6.44	6.2	190.77M
April 10, 2026	6.35	6.47	6.47	6.5	6.33	117.64M
April 09, 2026	6.43	6.3	6.3	6.46	6.28	108.98M
April 08, 2026	6.37	6.48	6.48	6.49	6.37	126.76M
April 07, 2026	6.34	6.31	6.31	6.39	6.29	63.36M
April 03, 2026	6.52	6.33	6.33	6.53	6.33	93.94M
April 02, 2026	6.6	6.5	6.5	6.6	6.48	68.17M
April 01, 2026	6.64	6.6	6.6	6.65	6.53	86.01M
March 31, 2026	6.45	6.55	6.55	6.64	6.45	109.99M
March 30, 2026	6.37	6.46	6.46	6.53	6.35	99.05M
March 27, 2026	6.35	6.45	6.45	6.49	6.35	82.7M
March 26, 2026	6.45	6.42	6.42	6.53	6.4	121.76M
March 25, 2026	6.55	6.45	6.45	6.56	6.43	112.72M
March 24, 2026	6.47	6.52	6.52	6.53	6.35	99.92M
March 23, 2026	6.56	6.39	6.39	6.57	6.31	151.84M
March 20, 2026	6.76	6.65	6.65	6.8	6.65	79.15M
March 19, 2026	6.8	6.76	6.76	6.81	6.71	87.4M
March 18, 2026	6.9	6.87	6.87	6.93	6.75	105.63M
March 17, 2026	6.8	6.92	6.92	7.02	6.78	136.59M
March 16, 2026	6.85	6.78	6.78	6.86	6.73	114.07M
March 13, 2026	6.77	6.87	6.87	6.89	6.76	128.3M
March 12, 2026	6.77	6.8	6.8	6.82	6.73	78.17M
March 11, 2026	6.73	6.8	6.8	6.82	6.65	108.45M
March 10, 2026	6.62	6.72	6.72	6.78	6.62	53.13M
March 09, 2026	6.65	6.67	6.67	6.7	6.58	126.56M
March 06, 2026	6.62	6.71	6.71	6.72	6.61	75.46M
March 05, 2026	6.74	6.65	6.65	6.8	6.62	93.74M