Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

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

Compare
6.96
-0.22
(-3.06%)
At close: 3:04:15 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20256.857.246.936.966.96396,629,616
Apr 10, 20256.857.186.857.187.18536,683,111
Apr 9, 20256.506.596.436.536.53183,203,931
Apr 8, 20256.526.606.466.576.57195,843,632
Apr 7, 20256.826.836.366.446.44229,065,636
Apr 3, 20256.857.066.827.047.04104,393,589
Apr 2, 20256.957.006.866.916.9185,108,520
Apr 1, 20257.007.056.956.976.9767,869,661
Mar 31, 20257.057.076.957.027.0284,908,047
Mar 28, 20257.037.157.007.057.0584,541,297
Mar 27, 20256.957.056.947.037.0357,204,423
Mar 26, 20257.077.096.926.976.9798,443,720
Mar 25, 20257.067.106.987.097.09102,211,291
Mar 24, 20256.957.126.937.067.06144,853,785
Mar 21, 20256.917.046.916.936.9384,291,734
Mar 20, 20257.037.056.906.936.9365,208,147
Mar 19, 20257.087.116.917.057.0592,476,381
Mar 18, 20257.077.126.987.087.08106,517,131
Mar 17, 20257.017.096.967.037.03109,680,915
Mar 14, 20256.917.116.916.976.97202,040,623
Mar 13, 20256.836.976.826.896.89151,031,639
Mar 12, 20256.606.886.606.826.82214,990,140
Mar 11, 20256.536.596.516.596.5969,867,932
Mar 10, 20256.566.606.526.566.5679,913,616
Mar 7, 20256.736.756.546.566.56109,780,971
Mar 6, 20256.666.756.596.736.73131,900,752
Mar 5, 20256.536.696.496.626.62179,359,636
Mar 4, 20256.456.546.436.546.5491,166,484
Mar 3, 20256.366.586.336.476.47178,740,211
Feb 28, 20256.406.516.346.356.35185,558,543
Feb 27, 20256.486.526.396.436.43111,600,797
Feb 26, 20256.456.566.436.476.47117,557,635
Feb 25, 20256.496.556.436.466.46114,089,054
Feb 24, 20256.356.656.306.536.53303,068,224
Feb 21, 20256.336.426.216.356.35272,822,505
Feb 20, 20256.366.366.246.306.30127,417,919
Feb 19, 20256.366.396.296.356.35140,061,196
Feb 18, 20256.626.646.336.356.35244,725,007
Feb 17, 20256.796.846.586.616.61199,783,659
Feb 14, 20256.646.826.556.766.76198,130,816
Feb 13, 20256.626.716.526.656.65151,499,541
Feb 12, 20256.666.696.556.616.61113,038,189
Feb 11, 20256.656.716.566.686.68123,003,406
Feb 10, 20256.556.736.546.646.64133,681,851
Feb 7, 20256.546.656.466.576.57119,915,855
Feb 6, 20256.636.686.506.556.55129,052,340
Feb 5, 20256.656.726.546.666.6691,865,026
Jan 27, 20256.506.686.496.626.62134,159,342
Jan 24, 20256.406.576.346.476.47111,574,563
Jan 23, 20256.446.546.416.426.42134,657,554
Jan 22, 20256.436.476.356.376.3785,897,678
Jan 21, 20256.426.516.366.476.47105,793,328
Jan 20, 20256.606.646.366.396.39161,492,606
Jan 17, 20256.526.636.506.576.57115,360,545
Jan 16, 20256.456.566.426.546.54123,869,836
Jan 15, 20256.556.566.456.486.4869,971,896
Jan 14, 20256.456.576.396.546.5495,442,577
Jan 13, 20256.386.466.346.456.4559,615,617
Jan 10, 20256.556.566.436.446.4476,484,970
Jan 9, 20256.746.746.506.556.55104,551,407
Jan 8, 20256.666.756.586.736.73103,259,439
Jan 7, 20256.666.706.556.696.69105,188,938
Jan 6, 20256.756.826.646.696.69101,240,341
Jan 3, 20256.897.056.746.766.76141,880,677
Jan 2, 20257.037.066.856.886.88143,269,872
Dec 31, 20246.937.086.907.037.03150,008,322
Dec 30, 20246.886.966.826.936.93101,846,006
Dec 27, 20247.067.096.856.876.87135,566,631
Dec 26, 20247.017.127.007.067.0665,721,520
Dec 25, 20247.127.187.007.037.0375,465,823
Dec 24, 20246.867.136.847.137.13179,703,430
Dec 23, 20246.926.976.886.886.8893,667,758
Dec 20, 20246.927.016.886.926.9275,624,835
Dec 19, 20246.926.936.826.926.9285,547,782
Dec 18, 20246.917.076.896.956.95105,243,039
Dec 17, 20246.907.006.876.906.90103,904,922
Dec 16, 20246.967.086.886.906.90142,580,241
Dec 13, 20246.987.096.936.956.95165,867,368
Dec 12, 20247.017.046.907.047.04153,300,163
Dec 11, 20247.037.116.936.996.99121,830,756
Dec 10, 20247.057.307.027.057.05213,939,000
Dec 9, 20247.047.056.806.886.88196,608,075
Dec 6, 20247.097.116.987.037.03110,533,680
Dec 5, 20246.987.146.977.097.09103,165,911
Dec 4, 20246.987.066.937.007.0075,732,274
Dec 3, 20246.987.126.897.027.02116,967,183
Dec 2, 20246.927.036.866.986.9899,892,126
Nov 29, 20246.837.006.806.906.9095,830,935
Nov 28, 20247.007.006.806.826.8288,644,676
Nov 27, 20246.836.996.776.976.9785,652,092
Nov 26, 20246.907.036.866.876.8769,274,772
Nov 25, 20246.987.036.866.946.9488,596,599
Nov 22, 20247.207.247.007.007.0076,093,381
Nov 21, 20247.167.237.137.207.2057,719,632
Nov 20, 20247.197.267.097.187.1880,158,336
Nov 19, 20247.127.227.077.197.1966,081,274
Nov 18, 20247.277.317.067.157.15111,596,673
Nov 15, 20247.277.497.247.257.2595,479,555
Nov 14, 20247.357.597.297.297.29123,196,381
Nov 13, 20247.207.427.187.387.38101,408,556
Nov 12, 20247.397.557.207.237.23129,655,463
Nov 11, 20247.387.437.227.407.40129,225,451
Nov 8, 20247.727.767.417.497.49121,437,356
Nov 7, 20247.487.657.447.657.65118,205,061
Nov 6, 20247.477.657.447.527.52110,963,306
Nov 5, 20247.267.587.207.497.49132,529,557
Nov 4, 20247.277.317.167.267.2683,069,223
Nov 1, 20247.187.357.157.247.24114,111,094
Oct 31, 20247.267.307.157.207.20103,675,037
Oct 30, 20247.267.427.217.297.29100,631,214
Oct 29, 20247.527.527.267.347.34146,973,636
Oct 28, 20247.367.627.307.507.50167,241,878
Oct 25, 20247.407.567.247.407.40162,511,232
Oct 24, 20247.277.477.227.457.45147,867,549
Oct 23, 20247.277.457.267.347.34224,388,538
Oct 22, 20246.967.496.937.267.26342,203,824
Oct 21, 20247.007.026.757.007.00193,448,092
Oct 18, 20246.977.116.856.996.99180,656,543
Oct 17, 20247.057.176.976.976.97119,899,123
Oct 16, 20246.817.186.787.037.03213,656,210
Oct 15, 20246.967.096.906.906.90176,472,892
Oct 14, 20246.897.006.756.976.97167,139,937
Oct 11, 20247.107.156.756.866.86142,271,878
Oct 10, 20246.957.226.847.107.10205,064,225
Oct 9, 20247.347.346.836.966.96311,597,897
Oct 8, 20247.787.787.017.457.45449,487,545
Sep 30, 20246.757.096.737.077.07318,060,293
Sep 27, 20246.366.666.366.526.52303,805,351
Sep 26, 2024 0.10 Dividend
Sep 26, 20245.806.275.776.276.27240,699,773
Sep 25, 20246.006.055.845.865.76154,555,375
Sep 24, 20245.655.895.615.885.78173,749,189
Sep 23, 20245.545.705.525.605.50121,208,736
Sep 20, 20245.385.565.365.555.46134,079,959
Sep 19, 20245.365.445.225.425.33155,352,291
Sep 18, 20245.295.375.255.365.2764,250,632
Sep 13, 20245.375.435.265.285.19108,859,216
Sep 12, 20245.605.655.355.395.30163,944,223
Sep 11, 20245.575.695.565.625.5286,704,941
Sep 10, 20245.515.625.465.595.4969,570,932
Sep 9, 20245.715.735.485.505.41104,068,676
Sep 6, 20245.755.805.715.745.6449,326,312
Sep 5, 20245.665.775.655.755.6565,188,756
Sep 4, 20245.645.775.625.685.5883,931,269
Sep 3, 20245.575.695.555.675.5783,905,820
Sep 2, 20245.705.735.575.575.4769,280,731
Aug 30, 20245.505.795.505.735.63178,788,692
Aug 29, 20245.535.545.415.535.44101,297,385
Aug 28, 20245.515.555.475.535.4464,934,975
Aug 27, 20245.525.555.485.525.4348,501,273
Aug 26, 20245.575.595.485.545.4568,630,382
Aug 23, 20245.545.605.525.575.4749,260,873
Aug 22, 20245.635.665.555.575.4765,142,589
Aug 21, 20245.625.675.605.615.5158,903,072
Aug 20, 20245.705.725.605.635.53102,339,924
Aug 19, 20245.805.865.705.715.6181,172,299
Aug 16, 20245.845.855.775.795.6964,733,672
Aug 15, 20245.895.965.825.845.7499,792,405
Aug 14, 20245.915.945.815.915.8171,898,237
Aug 13, 20245.885.925.855.915.8152,858,816
Aug 12, 20245.825.935.745.875.7785,962,597
Aug 9, 20245.986.035.755.785.68117,221,169
Aug 8, 20245.765.995.745.955.85119,429,317
Aug 7, 20245.785.865.735.755.6545,938,089
Aug 6, 20245.845.895.705.805.7068,231,746
Aug 5, 20245.665.925.655.825.72141,611,955
Aug 2, 20245.675.735.665.695.5946,388,022
Aug 1, 20245.805.855.705.715.6158,571,476
Jul 31, 20245.615.825.605.805.7095,829,659
Jul 30, 20245.725.745.555.635.5392,216,821
Jul 29, 20245.765.775.635.735.6359,096,685
Jul 26, 20245.755.795.705.775.6754,130,386
Jul 25, 20245.655.775.625.755.6572,444,192
Jul 24, 20245.775.785.665.675.5774,480,820
Jul 23, 20246.016.035.765.765.66130,402,795
Jul 22, 20246.106.135.996.015.9188,230,695
Jul 19, 20246.046.156.036.116.0193,884,111
Jul 18, 20245.996.105.966.045.9489,200,597
Jul 17, 20245.946.035.906.005.9082,374,622
Jul 16, 20245.965.995.895.945.8476,223,009
Jul 15, 20246.016.065.945.965.8695,750,478
Jul 12, 20245.856.095.816.065.96274,255,218
Jul 11, 20246.066.095.605.745.64355,669,885
Jul 10, 20246.076.106.006.025.9280,660,528
Jul 9, 20246.146.196.026.085.9877,697,114
Jul 8, 20246.216.276.116.146.0460,430,198
Jul 5, 20246.246.286.206.226.1158,241,905
Jul 4, 20246.256.376.236.266.1576,693,634
Jul 3, 20246.206.306.166.296.1869,787,321
Jul 2, 20246.076.246.066.206.0991,668,960
Jul 1, 20246.046.105.956.095.9962,764,360
Jun 28, 20245.996.135.986.065.9671,876,237
Jun 27, 20245.986.115.976.015.9172,685,646
Jun 26, 20245.946.035.906.015.9187,246,613
Jun 25, 20246.036.055.875.945.84112,849,165
Jun 24, 20246.076.126.006.025.9281,052,855
Jun 21, 20245.986.125.976.095.99112,569,720
Jun 20, 20246.036.045.936.005.90108,852,275
Jun 19, 20246.076.086.006.045.9472,564,419
Jun 18, 20246.146.196.026.055.9578,102,712
Jun 17, 20246.066.146.046.146.0455,705,533
Jun 14, 20246.106.205.996.095.99123,746,940
Jun 13, 2024 0.33 Dividend
Jun 13, 20246.156.176.076.095.99121,791,237
Jun 12, 20246.426.496.406.425.9987,358,999
Jun 11, 20246.476.496.356.436.00103,836,770
Jun 7, 20246.536.566.396.516.0773,116,999
Jun 6, 20246.536.616.516.546.1069,067,337
Jun 5, 20246.576.676.506.536.0991,652,651
Jun 4, 20246.396.576.376.566.1289,105,548
Jun 3, 20246.336.476.306.385.95115,530,505
May 31, 20246.346.406.336.345.9177,320,618
May 30, 20246.456.506.336.365.93107,555,087
May 29, 20246.456.516.436.466.0256,550,655
May 28, 20246.566.606.456.486.0477,552,321
May 27, 20246.566.606.506.586.1458,802,948
May 24, 20246.656.686.546.556.1173,914,053
May 23, 20246.736.756.606.666.2197,170,294
May 22, 20246.766.796.726.736.2864,651,735
May 21, 20246.816.866.726.766.3077,351,065
May 20, 20246.786.866.766.846.38100,141,682
May 17, 20246.756.906.756.806.34110,931,313
May 16, 20246.876.916.706.756.29105,424,176
May 15, 20246.806.956.786.906.43115,697,033
May 14, 20246.646.906.636.836.37181,592,727
May 13, 20246.596.646.546.636.1884,859,084
May 10, 20246.626.716.596.626.1784,140,008
May 9, 20246.496.646.496.616.1699,631,432
May 8, 20246.596.626.466.506.06147,573,077
May 7, 20246.626.716.576.636.18122,269,412
May 6, 20246.566.706.496.626.17286,755,258
Apr 30, 20246.816.866.466.506.06478,184,585
Apr 29, 20246.887.056.807.016.54157,543,313
Apr 26, 20246.967.016.766.856.39142,292,887
Apr 25, 20247.017.106.936.996.5253,821,843
Apr 24, 20246.917.036.857.006.5379,263,134
Apr 23, 20246.987.106.896.906.4382,740,481
Apr 22, 20246.917.026.906.986.5168,445,114
Apr 19, 20246.987.016.896.956.4866,260,750
Apr 18, 20247.037.096.967.006.5378,286,938
Apr 17, 20246.977.076.917.066.5882,722,299
Apr 16, 20247.047.116.936.986.51135,904,482
Apr 15, 20246.927.116.907.016.54108,913,591
Apr 12, 20247.007.066.896.926.4597,383,209
Apr 11, 20246.977.126.947.046.56104,626,330