Shenzhen - Delayed Quote
CNY
Focus Media Information Technology Co., Ltd. (002027.SZ)
5.55
0.00
(0.00%)
At close: 3:04:39 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
5.55
5.58
5.49
5.55
5.55
179,518,759
Nov 6, 2026
5.43
5.58
5.39
5.55
5.55
147,808,116
Nov 5, 2026
5.49
5.53
5.42
5.51
5.51
184,342,437
Nov 4, 2026
5.51
5.61
5.42
5.46
5.46
281,065,448
Nov 3, 2026
5.39
5.57
5.38
5.55
5.55
243,215,981
Nov 2, 2026
5.24
5.48
5.22
5.43
5.43
289,963,720
Oct 30, 2026
5.17
5.31
5.14
5.26
5.26
213,947,158
Oct 29, 2026
5.16
5.22
5.12
5.20
5.20
131,162,466
Oct 28, 2026
5.07
5.25
5.06
5.18
5.18
181,258,596
Oct 27, 2026
5.17
5.22
5.13
5.13
5.13
123,662,245
Oct 26, 2026
5.13
5.20
5.08
5.18
5.18
150,300,176
Oct 23, 2026
4.90
5.18
4.90
5.16
5.16
253,463,481
Oct 22, 2026
5.11
5.13
4.93
4.96
4.96
162,328,985
Oct 21, 2026
5.17
5.24
5.11
5.12
5.12
149,479,315
Oct 20, 2026
5.24
5.28
5.13
5.18
5.18
184,538,614
Oct 19, 2026
5.12
5.36
5.10
5.28
5.28
245,440,877
Oct 16, 2026
5.22
5.34
5.12
5.16
5.16
265,546,924
Oct 15, 2026
5.17
5.31
5.16
5.23
5.23
241,061,939
Oct 14, 2026
5.09
5.32
5.06
5.25
5.25
376,830,634
Oct 13, 2026
5.01
5.20
5.01
5.10
5.10
336,859,183
Oct 12, 2026
5.04
5.21
4.96
5.10
5.10
479,949,947
Oct 9, 2026
4.72
4.95
4.72
4.91
4.91
255,001,103
Oct 8, 2026
4.73
4.74
4.67
4.74
4.74
124,335,331
Sep 30, 2026
4.65
4.74
4.63
4.73
4.73
124,323,869
Sep 29, 2026
4.67
4.70
4.64
4.65
4.65
129,431,170
Sep 28, 2026
4.66
4.74
4.66
4.68
4.68
118,273,637
Sep 24, 2026
4.73
4.78
4.66
4.66
4.66
96,503,184
Sep 23, 2026
4.73
4.79
4.71
4.75
4.75
87,350,441
Sep 22, 2026
4.77
4.79
4.73
4.75
4.75
104,901,254
Sep 21, 2026
4.66
4.76
4.65
4.76
4.76
119,298,037
Sep 18, 2026
4.66
4.68
4.63
4.66
4.66
94,522,400
Sep 17, 2026
4.67
4.68
4.64
4.66
4.66
77,151,358
Sep 16, 2026
4.69
4.70
4.64
4.68
4.68
83,389,547
Sep 15, 2026
4.75
4.77
4.68
4.69
4.69
96,124,791
Sep 14, 2026
4.74
4.77
4.72
4.74
4.74
76,043,610
Sep 11, 2026
4.78
4.79
4.72
4.75
4.75
120,357,713
Sep 10, 2026
4.87
4.88
4.80
4.81
4.81
114,708,722
Sep 9, 2026
4.91
4.93
4.86
4.88
4.88
96,955,261
Sep 8, 2026
4.87
4.96
4.86
4.93
4.93
161,155,351
Sep 7, 2026
4.89
4.91
4.80
4.88
4.88
182,430,796
Sep 4, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 4, 2026
4.80
4.96
4.79
4.88
4.88
182,237,650
Sep 3, 2026
4.86
4.92
4.81
4.82
4.77
124,924,089
Sep 2, 2026
4.95
4.97
4.85
4.85
4.80
148,937,865
Sep 1, 2026
4.97
5.02
4.94
4.96
4.91
135,818,963
Aug 31, 2026
4.95
5.00
4.86
4.97
4.92
163,060,026
Aug 28, 2026
4.94
4.99
4.92
4.97
4.92
87,641,024
Aug 27, 2026
4.98
4.99
4.91
4.94
4.89
100,837,919
Aug 26, 2026
4.96
5.01
4.94
4.98
4.93
97,421,609
Aug 25, 2026
4.89
4.98
4.88
4.97
4.92
130,246,555
Aug 24, 2026
4.88
4.94
4.85
4.88
4.83
132,514,497
Aug 21, 2026
4.95
4.98
4.84
4.90
4.85
148,603,457
Aug 20, 2026
4.95
5.01
4.93
4.97
4.92
142,839,983
Aug 19, 2026
4.89
5.03
4.85
4.98
4.93
223,453,768
Aug 18, 2026
4.95
4.98
4.86
4.96
4.91
200,459,222
Aug 17, 2026
5.08
5.09
4.93
4.95
4.90
213,548,198
Aug 14, 2026
5.20
5.22
5.05
5.08
5.03
188,709,157
Aug 13, 2026
5.29
5.34
5.21
5.22
5.17
156,006,424
Aug 12, 2026
5.30
5.37
5.25
5.29
5.24
120,213,511
Aug 11, 2026
5.29
5.40
5.29
5.31
5.25
161,881,865
Aug 10, 2026
5.13
5.30
5.11
5.29
5.24
162,343,369
Aug 7, 2026
5.10
5.15
5.05
5.14
5.09
156,562,467
Aug 6, 2026
5.26
5.29
5.10
5.14
5.09
209,153,953
Aug 5, 2026
5.30
5.33
5.22
5.28
5.23
179,621,419
Aug 4, 2026
5.34
5.39
5.24
5.32
5.26
205,468,150
Aug 3, 2026
5.61
5.62
5.32
5.34
5.28
361,908,190
Jul 31, 2026
5.40
5.63
5.40
5.62
5.56
215,768,669
Jul 30, 2026
5.45
5.64
5.45
5.62
5.56
216,088,177
Jul 29, 2026
5.35
5.50
5.34
5.47
5.41
221,500,121
Jul 28, 2026
5.14
5.39
5.12
5.35
5.29
209,263,382
Jul 27, 2026
5.06
5.17
5.03
5.15
5.10
116,772,071
Jul 24, 2026
5.14
5.19
5.07
5.07
5.02
97,269,865
Jul 23, 2026
5.12
5.16
5.07
5.15
5.10
88,958,116
Jul 22, 2026
5.07
5.17
5.03
5.16
5.11
137,967,138
Jul 21, 2026
5.11
5.27
5.06
5.11
5.06
234,628,621
Jul 20, 2026
4.99
5.16
4.88
5.15
5.10
256,249,486
Jul 17, 2026
5.08
5.17
4.95
5.00
4.95
180,919,489
Jul 16, 2026
4.94
5.12
4.93
5.10
5.05
204,609,960
Jul 15, 2026
4.74
5.00
4.72
4.98
4.93
229,422,852
Jul 14, 2026
4.73
4.77
4.68
4.74
4.69
159,859,275
Jul 13, 2026
4.79
4.82
4.69
4.75
4.70
158,106,989
Jul 10, 2026
4.73
4.87
4.63
4.81
4.76
202,057,620
Jul 9, 2026
0.19
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 9, 2026
4.74
4.78
4.66
4.74
4.69
163,254,223
Jul 8, 2026
4.94
4.99
4.85
4.91
4.67
147,542,541
Jul 7, 2026
5.04
5.11
4.93
4.96
4.72
164,785,365
Jul 6, 2026
4.90
5.07
4.85
5.06
4.81
249,141,963
Jul 3, 2026
4.91
5.00
4.83
4.90
4.66
194,486,314
Jul 2, 2026
4.85
4.96
4.83
4.91
4.67
215,242,009
Jul 1, 2026
4.84
4.90
4.76
4.85
4.61
150,697,341
Jun 30, 2026
4.81
4.84
4.72
4.84
4.60
178,269,869
Jun 29, 2026
4.76
4.93
4.64
4.82
4.59
199,275,918
Jun 26, 2026
4.83
4.89
4.75
4.76
4.53
169,014,248
Jun 25, 2026
4.78
4.88
4.73
4.82
4.59
205,699,563
Jun 24, 2026
4.92
4.95
4.78
4.80
4.57
185,241,372
Jun 23, 2026
5.04
5.11
4.91
4.92
4.68
195,924,024
Jun 22, 2026
5.00
5.09
4.92
5.06
4.81
172,507,492
Jun 18, 2026
5.11
5.13
4.95
5.02
4.78
228,471,818
Jun 17, 2026
5.20
5.21
5.09
5.12
4.87
172,046,893
Jun 16, 2026
5.33
5.34
5.19
5.20
4.95
177,673,300
Jun 15, 2026
5.44
5.51
5.30
5.35
5.09
186,658,755
Jun 12, 2026
5.35
5.47
5.25
5.45
5.18
220,894,292
Jun 11, 2026
5.37
5.39
5.27
5.34
5.08
128,580,132
Jun 10, 2026
5.35
5.46
5.34
5.39
5.13
156,803,234
Jun 9, 2026
5.34
5.40
5.27
5.36
5.10
121,363,641
Jun 8, 2026
5.36
5.44
5.26
5.29
5.03
132,784,297
Jun 5, 2026
5.44
5.52
5.36
5.39
5.13
153,811,800
Jun 4, 2026
5.49
5.52
5.41
5.44
5.18
90,254,751
Jun 3, 2026
5.54
5.54
5.43
5.50
5.23
136,970,016
Jun 2, 2026
5.65
5.69
5.52
5.55
5.28
169,251,343
Jun 1, 2026
5.55
5.70
5.54
5.68
5.40
157,100,021
May 29, 2026
5.43
5.65
5.41
5.58
5.31
226,308,216
May 28, 2026
5.48
5.49
5.36
5.41
5.15
152,972,008
May 27, 2026
5.55
5.56
5.42
5.48
5.21
144,415,693
May 26, 2026
5.48
5.54
5.45
5.53
5.26
140,550,238
May 25, 2026
5.51
5.55
5.42
5.51
5.24
143,521,347
May 22, 2026
5.61
5.62
5.45
5.51
5.24
211,955,667
May 21, 2026
5.68
5.77
5.56
5.58
5.31
177,800,988
May 20, 2026
5.72
5.75
5.62
5.66
5.38
162,336,403
May 19, 2026
5.76
5.85
5.70
5.73
5.45
155,527,214
May 18, 2026
5.93
5.93
5.71
5.75
5.47
260,034,232
May 15, 2026
5.93
5.98
5.89
5.92
5.63
103,380,094
May 14, 2026
6.05
6.07
5.92
5.92
5.63
136,059,182
May 13, 2026
6.01
6.09
6.01
6.03
5.74
120,104,828
May 12, 2026
6.12
6.12
6.00
6.03
5.74
188,439,828
May 11, 2026
6.25
6.26
6.07
6.11
5.81
259,329,067
May 8, 2026
6.36
6.40
6.23
6.25
5.95
153,263,474
May 7, 2026
6.35
6.48
6.32
6.35
6.04
132,960,392
May 6, 2026
6.29
6.38
6.22
6.35
6.04
145,652,325
Apr 30, 2026
6.38
6.43
6.27
6.29
5.98
141,959,693
Apr 29, 2026
6.28
6.45
6.25
6.42
6.11
293,380,285
Apr 28, 2026
6.09
6.14
6.06
6.10
5.80
85,405,097
Apr 27, 2026
6.09
6.13
6.04
6.09
5.79
102,259,788
Apr 24, 2026
6.20
6.21
6.10
6.13
5.83
126,308,056
Apr 23, 2026
6.27
6.29
6.19
6.23
5.93
126,341,083
Apr 22, 2026
6.28
6.36
6.20
6.26
5.96
131,872,245
Apr 21, 2026
6.19
6.31
6.18
6.28
5.97
140,931,782
Apr 20, 2026
6.19
6.26
6.17
6.20
5.90
98,384,944
Apr 17, 2026
6.27
6.28
6.10
6.21
5.91
171,662,685
Apr 16, 2026
6.30
6.36
6.25
6.29
5.98
126,313,177
Apr 15, 2026
6.30
6.33
6.24
6.30
5.99
96,352,263
Apr 14, 2026
6.24
6.32
6.16
6.30
5.99
130,607,547
Apr 13, 2026
6.44
6.44
6.20
6.22
5.92
188,773,932
Apr 10, 2026
6.35
6.50
6.33
6.47
6.16
116,885,872
Apr 9, 2026
6.43
6.46
6.28
6.30
5.99
108,980,558
Apr 8, 2026
6.37
6.49
6.37
6.48
6.16
125,444,174
Apr 7, 2026
6.34
6.39
6.29
6.31
6.00
63,017,465
Apr 3, 2026
6.52
6.53
6.33
6.33
6.02
93,450,710
Apr 2, 2026
6.60
6.60
6.48
6.50
6.18
67,677,159
Apr 1, 2026
6.64
6.65
6.53
6.60
6.28
84,800,997
Mar 31, 2026
6.45
6.64
6.45
6.55
6.23
108,982,954
Mar 30, 2026
6.37
6.53
6.35
6.46
6.15
98,499,520
Mar 27, 2026
6.35
6.49
6.35
6.45
6.14
82,695,008
Mar 26, 2026
6.45
6.53
6.40
6.42
6.11
121,762,949
Mar 25, 2026
6.55
6.56
6.43
6.45
6.14
111,335,816
Mar 24, 2026
6.47
6.53
6.35
6.52
6.20
98,524,751
Mar 23, 2026
6.56
6.57
6.31
6.39
6.08
151,260,556
Mar 20, 2026
6.76
6.80
6.65
6.65
6.33
76,685,395
Mar 19, 2026
6.80
6.81
6.71
6.76
6.43
87,114,221
Mar 18, 2026
6.90
6.93
6.75
6.87
6.54
105,633,046
Mar 17, 2026
6.80
7.02
6.78
6.92
6.58
136,593,757
Mar 16, 2026
6.85
6.86
6.73
6.78
6.45
114,070,571
Mar 13, 2026
6.84
6.89
6.77
6.87
6.54
128,303,532
Mar 12, 2026
6.77
6.82
6.73
6.80
6.47
77,493,116
Mar 11, 2026
6.73
6.82
6.65
6.80
6.47
108,446,920
Mar 10, 2026
6.70
6.78
6.70
6.72
6.39
86,797,856
Mar 9, 2026
6.65
6.70
6.58
6.67
6.35
126,556,937
Mar 6, 2026
6.62
6.72
6.61
6.71
6.38
74,679,434
Mar 5, 2026
6.74
6.80
6.62
6.65
6.33
92,601,928
Mar 4, 2026
6.75
6.78
6.63
6.67
6.35
125,366,516
Mar 3, 2026
6.87
6.93
6.76
6.78
6.45
162,693,894
Mar 2, 2026
7.00
7.01
6.73
6.87
6.54
297,486,277
Feb 27, 2026
7.14
7.16
7.06
7.07
6.73
116,830,672
Feb 26, 2026
7.21
7.21
7.11
7.14
6.79
129,458,363
Feb 25, 2026
7.27
7.29
7.20
7.22
6.87
85,659,996
Feb 24, 2026
7.29
7.31
7.15
7.28
6.93
171,055,675
Feb 13, 2026
7.32
7.39
7.28
7.28
6.93
99,403,526
Feb 12, 2026
7.46
7.48
7.28
7.34
6.98
106,243,378
Feb 11, 2026
7.48
7.54
7.42
7.47
7.11
132,004,750
Feb 10, 2026
7.30
7.54
7.30
7.48
7.12
200,036,243
Feb 9, 2026
7.39
7.39
7.26
7.31
6.95
114,821,405
Feb 6, 2026
7.42
7.45
7.31
7.31
6.95
92,302,519
Feb 5, 2026
7.31
7.51
7.29
7.41
7.05
153,571,069
Feb 4, 2026
7.30
7.39
7.26
7.33
6.97
137,295,515
Feb 3, 2026
7.39
7.41
7.26
7.34
6.98
134,435,032
Feb 2, 2026
7.18
7.45
7.17
7.36
7.00
230,995,588
Jan 30, 2026
7.32
7.38
7.20
7.20
6.85
141,730,259
Jan 29, 2026
7.13
7.43
7.09
7.36
7.00
281,139,039
Jan 28, 2026
7.25
7.33
7.12
7.14
6.79
204,367,519
Jan 27, 2026
7.44
7.45
7.26
7.26
6.91
144,917,426
Jan 26, 2026
7.30
7.50
7.14
7.42
7.06
335,271,964
Jan 23, 2026
7.41
7.55
7.40
7.44
7.08
186,374,449
Jan 22, 2026
7.39
7.45
7.34
7.40
7.04
142,456,353
Jan 21, 2026
7.42
7.46
7.37
7.39
7.03
133,681,906
Jan 20, 2026
7.41
7.47
7.35
7.44
7.08
149,423,849
Jan 19, 2026
7.40
7.49
7.35
7.40
7.04
160,491,996
Jan 16, 2026
7.59
7.61
7.37
7.43
7.07
219,748,592
Jan 15, 2026
7.73
7.85
7.52
7.57
7.20
213,668,457
Jan 14, 2026
7.90
8.15
7.68
7.80
7.42
324,452,362
Jan 13, 2026
8.12
8.32
7.91
8.02
7.63
383,276,575
Jan 12, 2026
7.80
8.09
7.75
8.04
7.65
315,341,191
Jan 9, 2026
7.57
7.74
7.55
7.71
7.33
154,676,003
Jan 8, 2026
7.43
7.65
7.27
7.62
7.25
221,953,786
Jan 7, 2026
7.44
7.49
7.39
7.44
7.08
116,145,382
Jan 6, 2026
7.24
7.49
7.21
7.45
7.09
179,640,627
Jan 5, 2026
7.34
7.36
7.11
7.24
6.89
181,521,565
Dec 31, 2025
7.30
7.47
7.28
7.37
7.01
139,947,254
Dec 30, 2025
7.19
7.38
7.09
7.29
6.94
153,748,060
Dec 29, 2025
7.16
7.27
7.13
7.19
6.84
106,473,441
Dec 26, 2025
7.21
7.24
7.15
7.18
6.83
98,425,691
Dec 25, 2025
7.15
7.23
7.13
7.22
6.87
97,345,034
Dec 24, 2025
7.23
7.24
7.07
7.14
6.79
143,957,998
Dec 23, 2025
7.26
7.28
7.18
7.24
6.89
97,992,713
Dec 22, 2025
7.29
7.31
7.13
7.26
6.91
152,679,160
Dec 19, 2025
7.34
7.35
7.26
7.31
6.95
72,998,816
Dec 18, 2025
7.19
7.37
7.17
7.34
6.98
124,945,490
Dec 17, 2025
7.08
7.26
7.04
7.22
6.87
134,558,739
Dec 16, 2025
7.10
7.17
7.06
7.07
6.73
78,715,096
Dec 15, 2025
7.13
7.20
7.05
7.14
6.79
109,551,124
Dec 12, 2025
7.04
7.17
7.00
7.16
6.81
194,564,283
Dec 11, 2025
7.09
7.12
6.98
7.02
6.68
119,171,792
Dec 10, 2025
7.03
7.11
6.97
7.09
6.74
176,248,352
Dec 9, 2025
7.13
7.18
7.00
7.03
6.69
126,808,418
Dec 8, 2025
7.19
7.23
7.12
7.13
6.78
117,767,294
Dec 5, 2025
7.21
7.22
7.13
7.19
6.84
91,161,367
Dec 4, 2025
7.26
7.30
7.19
7.22
6.87
77,354,406
Dec 3, 2025
7.28
7.34
7.25
7.26
6.91
67,918,546
Dec 2, 2025
7.47
7.47
7.25
7.27
6.92
101,998,271
Dec 1, 2025
7.36
7.50
7.31
7.46
7.10
137,660,642
Nov 28, 2025
7.34
7.37
7.25
7.35
6.99
74,190,955
Nov 27, 2025
7.28
7.38
7.24
7.33
6.97
97,300,476
Nov 26, 2025
7.36
7.38
7.23
7.29
6.94
164,766,292
Nov 25, 2025
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 25, 2025
7.48
7.54
7.35
7.40
7.04
146,535,007
Nov 24, 2025
7.55
7.59
7.45
7.53
7.12
117,884,763
Nov 21, 2025
7.51
7.65
7.49
7.55
7.13
96,888,576
Nov 20, 2025
7.59
7.67
7.54
7.55
7.13
70,927,961
Nov 19, 2025
7.65
7.67
7.53
7.56
7.14
73,969,312
Nov 18, 2025
7.58
7.73
7.58
7.67
7.25
77,270,118
Nov 17, 2025
7.56
7.65
7.54
7.59
7.17
84,483,391
Nov 14, 2025
7.75
7.85
7.65
7.65
7.23
77,153,933
Nov 13, 2025
7.78
7.84
7.72
7.77
7.34
80,433,467
Nov 12, 2025
7.77
8.00
7.77
7.78
7.35
97,837,401
Nov 11, 2025
7.76
7.83
7.67
7.80
7.37
91,425,270
Nov 10, 2025
7.49
7.84
7.48
7.76
7.33
142,987,137
