Shenzhen Forms Syntron Information Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 8.110 | 8.310 | 8.080 | 8.180 | 8.134 | 12,236,301 |
| 2024-07-26 | 7.900 | 8.070 | 7.850 | 8.020 | 7.975 | 9,415,946 |
| 2024-07-25 | 8.070 | 8.200 | 7.930 | 7.960 | 7.915 | 12,901,499 |
| 2024-07-24 | 8.040 | 8.130 | 7.810 | 7.820 | 7.776 | 11,609,884 |
| 2024-07-23 | 8.250 | 8.310 | 8.080 | 8.100 | 8.054 | 10,267,994 |
| 2024-07-22 | 8.260 | 8.370 | 8.220 | 8.300 | 8.253 | 10,026,634 |
| 2024-07-19 | 8.100 | 8.240 | 8.100 | 8.190 | 8.144 | 10,028,609 |
| 2024-07-18 | 8.310 | 8.400 | 7.940 | 8.180 | 8.134 | 18,875,667 |
| 2024-07-17 | 8.670 | 8.730 | 8.470 | 8.480 | 8.432 | 13,079,281 |
| 2024-07-16 | 8.600 | 8.860 | 8.540 | 8.760 | 8.710 | 24,843,563 |
| 2024-07-15 | 8.290 | 8.750 | 8.020 | 8.690 | 8.641 | 25,083,595 |
| 2024-07-12 | 8.450 | 8.530 | 8.290 | 8.310 | 8.263 | 11,165,958 |
| 2024-07-11 | 8.420 | 8.500 | 8.310 | 8.470 | 8.422 | 14,957,012 |
| 2024-07-10 | 8.180 | 8.270 | 8.090 | 8.190 | 8.144 | 10,560,444 |
| 2024-07-09 | 8.120 | 8.260 | 7.850 | 8.240 | 8.193 | 17,292,604 |
| 2024-07-08 | 8.590 | 8.660 | 8.090 | 8.130 | 8.084 | 20,857,823 |
| 2024-07-05 | 8.450 | 8.880 | 8.250 | 8.740 | 8.691 | 19,119,457 |
| 2024-07-04 | 8.760 | 8.930 | 8.440 | 8.490 | 8.442 | 17,185,489 |
| 2024-07-03 | 9.160 | 9.190 | 8.720 | 8.780 | 8.730 | 26,660,956 |
| 2024-07-02 | 8.830 | 9.490 | 8.820 | 9.310 | 9.257 | 42,079,857 |
| 2024-07-01 | 8.680 | 8.860 | 8.570 | 8.860 | 8.810 | 16,646,955 |
| 2024-06-28 | 8.700 | 8.860 | 8.620 | 8.660 | 8.611 | 20,112,266 |
| 2024-06-27 | 9.050 | 9.120 | 8.650 | 8.810 | 8.760 | 25,877,681 |
| 2024-06-26 | 8.790 | 9.190 | 8.720 | 9.180 | 9.128 | 35,435,925 |
| 2024-06-25 | 8.580 | 8.960 | 8.530 | 8.960 | 8.909 | 31,994,986 |
| 2024-06-24 | 8.420 | 8.900 | 8.250 | 8.790 | 8.740 | 28,237,875 |
| 2024-06-21 | 8.520 | 8.740 | 8.390 | 8.610 | 8.561 | 15,882,810 |
| 2024-06-20 | 8.700 | 8.870 | 8.530 | 8.550 | 8.502 | 18,814,631 |
| 2024-06-19 | 8.880 | 9.130 | 8.820 | 8.830 | 8.780 | 24,559,333 |
| 2024-06-18 | 8.800 | 8.930 | 8.760 | 8.880 | 8.830 | 20,500,700 |
| 2024-06-17 | 8.750 | 9.080 | 8.700 | 8.840 | 8.790 | 26,996,622 |
| 2024-06-14 | 8.460 | 8.990 | 8.410 | 8.890 | 8.840 | 40,954,529 |
| 2024-06-13 | 8.600 | 8.700 | 8.460 | 8.490 | 8.442 | 21,320,937 |
| 2024-06-12 | 8.250 | 8.770 | 8.250 | 8.590 | 8.541 | 31,793,185 |
| 2024-06-11 | 7.720 | 8.900 | 7.690 | 8.380 | 8.333 | 34,509,104 |
| 2024-06-07 | 7.690 | 7.770 | 7.530 | 7.660 | 7.617 | 6,175,738 |
| 2024-06-06 | 7.920 | 7.990 | 7.480 | 7.550 | 7.448 | 12,330,637 |
| 2024-06-05 | 7.980 | 8.070 | 7.910 | 7.910 | 7.803 | 6,451,190 |
| 2024-06-04 | 8.280 | 8.310 | 7.920 | 8.070 | 7.961 | 12,885,396 |
| 2024-06-03 | 8.490 | 8.560 | 8.180 | 8.290 | 8.178 | 14,544,152 |
| 2024-05-31 | 8.080 | 8.730 | 8.080 | 8.570 | 8.454 | 24,313,643 |
| 2024-05-30 | 8.110 | 8.190 | 8.010 | 8.060 | 7.951 | 9,489,793 |
| 2024-05-29 | 8.130 | 8.550 | 8.110 | 8.280 | 8.168 | 14,844,999 |
| 2024-05-28 | 8.200 | 8.220 | 8.090 | 8.150 | 8.039 | 8,232,932 |
| 2024-05-27 | 8.150 | 8.270 | 8.000 | 8.210 | 8.099 | 7,236,115 |
| 2024-05-24 | 8.360 | 8.380 | 8.120 | 8.130 | 8.020 | 6,400,973 |
| 2024-05-23 | 8.510 | 8.530 | 8.320 | 8.330 | 8.217 | 8,115,269 |
| 2024-05-22 | 8.550 | 8.620 | 8.500 | 8.560 | 8.444 | 6,905,117 |
| 2024-05-21 | 8.690 | 8.690 | 8.530 | 8.570 | 8.454 | 6,549,170 |
| 2024-05-20 | 8.680 | 8.750 | 8.560 | 8.650 | 8.533 | 10,133,419 |
| 2024-05-17 | 8.570 | 8.730 | 8.480 | 8.680 | 8.562 | 12,741,562 |
| 2024-05-16 | 8.450 | 8.670 | 8.400 | 8.590 | 8.473 | 13,165,226 |
| 2024-05-15 | 8.470 | 8.470 | 8.310 | 8.330 | 8.217 | 7,293,084 |
| 2024-05-14 | 8.440 | 8.540 | 8.390 | 8.470 | 8.355 | 7,113,919 |
| 2024-05-13 | 8.530 | 8.560 | 8.350 | 8.400 | 8.286 | 11,374,677 |
| 2024-05-10 | 8.770 | 8.900 | 8.570 | 8.760 | 8.641 | 13,843,878 |
| 2024-05-09 | 8.680 | 8.780 | 8.660 | 8.740 | 8.621 | 8,670,989 |
| 2024-05-08 | 8.920 | 8.920 | 8.660 | 8.680 | 8.562 | 12,266,821 |
| 2024-05-07 | 8.930 | 9.070 | 8.850 | 8.960 | 8.838 | 11,596,498 |
| 2024-05-06 | 9.120 | 9.150 | 8.890 | 8.960 | 8.838 | 12,231,499 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-08 | 0.0600 CNY |
| 2025-06-04 | 0.1000 CNY |
| 2024-06-07 | 0.0600 CNY |
| 2023-05-29 | 0.0600 CNY |
| 2022-05-25 | 0.1626 CNY |
| 2021-05-17 | 0.1000 CNY |
| 2020-06-19 | 0.2253 CNY |
| 2019-07-09 | 0.1542 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.