Shenzhen Forms Syntron Information Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 8.960 | 9.030 | 8.860 | 8.980 | 8.858 | 14,648,124 |
| 2024-04-29 | 8.580 | 9.040 | 8.580 | 9.010 | 8.888 | 21,088,453 |
| 2024-04-26 | 8.400 | 8.670 | 8.320 | 8.580 | 8.464 | 14,666,031 |
| 2024-04-25 | 8.460 | 8.550 | 8.300 | 8.370 | 8.256 | 15,519,175 |
| 2024-04-24 | 8.480 | 8.890 | 8.400 | 8.670 | 8.552 | 24,346,020 |
| 2024-04-23 | 7.990 | 8.490 | 7.950 | 8.220 | 8.109 | 18,843,451 |
| 2024-04-22 | 7.830 | 8.010 | 7.680 | 7.900 | 7.793 | 7,105,378 |
| 2024-04-19 | 7.920 | 8.040 | 7.820 | 7.880 | 7.773 | 7,971,453 |
| 2024-04-18 | 8.020 | 8.250 | 7.850 | 8.030 | 7.921 | 11,193,976 |
| 2024-04-17 | 7.800 | 8.020 | 7.740 | 8.000 | 7.891 | 12,949,141 |
| 2024-04-16 | 8.030 | 8.040 | 7.440 | 7.600 | 7.497 | 14,574,256 |
| 2024-04-15 | 8.450 | 8.480 | 7.870 | 8.030 | 7.921 | 12,959,046 |
| 2024-04-12 | 8.440 | 8.580 | 8.380 | 8.390 | 8.276 | 8,329,626 |
| 2024-04-11 | 8.310 | 8.580 | 8.260 | 8.440 | 8.326 | 8,156,027 |
| 2024-04-10 | 8.680 | 8.680 | 8.280 | 8.390 | 8.276 | 8,799,981 |
| 2024-04-09 | 8.660 | 8.700 | 8.550 | 8.660 | 8.543 | 7,164,559 |
| 2024-04-08 | 8.910 | 8.940 | 8.540 | 8.560 | 8.444 | 10,160,322 |
| 2024-04-03 | 9.120 | 9.120 | 8.830 | 8.880 | 8.760 | 7,919,833 |
| 2024-04-02 | 9.210 | 9.250 | 9.000 | 9.100 | 8.977 | 9,975,569 |
| 2024-04-01 | 9.200 | 9.340 | 9.140 | 9.260 | 9.134 | 9,532,462 |
| 2024-03-29 | 9.100 | 9.130 | 8.880 | 9.130 | 9.006 | 5,615,183 |
| 2024-03-28 | 8.900 | 9.190 | 8.860 | 9.080 | 8.957 | 12,027,556 |
| 2024-03-27 | 9.450 | 9.450 | 8.830 | 8.840 | 8.720 | 21,111,015 |
| 2024-03-26 | 9.300 | 9.930 | 9.220 | 9.540 | 9.411 | 26,155,908 |
| 2024-03-25 | 9.500 | 9.630 | 9.210 | 9.210 | 9.085 | 13,852,702 |
| 2024-03-22 | 9.680 | 9.680 | 9.340 | 9.540 | 9.411 | 18,624,031 |
| 2024-03-21 | 9.680 | 9.860 | 9.640 | 9.780 | 9.647 | 18,269,864 |
| 2024-03-20 | 9.520 | 9.750 | 9.460 | 9.690 | 9.559 | 18,170,633 |
| 2024-03-19 | 9.480 | 9.850 | 9.430 | 9.560 | 9.430 | 24,447,855 |
| 2024-03-18 | 9.350 | 9.520 | 9.300 | 9.500 | 9.371 | 16,177,140 |
| 2024-03-15 | 9.210 | 9.350 | 9.160 | 9.330 | 9.203 | 11,018,250 |
| 2024-03-14 | 9.400 | 9.470 | 9.150 | 9.300 | 9.174 | 15,983,654 |
| 2024-03-13 | 9.400 | 9.610 | 9.380 | 9.440 | 9.312 | 18,564,643 |
| 2024-03-12 | 9.390 | 9.740 | 9.160 | 9.450 | 9.322 | 26,290,596 |
| 2024-03-11 | 9.120 | 9.350 | 9.050 | 9.330 | 9.203 | 13,027,348 |
| 2024-03-08 | 9.290 | 9.380 | 9.110 | 9.250 | 9.125 | 12,840,477 |
| 2024-03-07 | 9.530 | 9.590 | 9.100 | 9.110 | 8.986 | 21,652,309 |
| 2024-03-06 | 9.570 | 9.700 | 9.440 | 9.550 | 9.420 | 29,197,300 |
| 2024-03-05 | 9.200 | 10.080 | 9.030 | 9.780 | 9.647 | 49,199,946 |
| 2024-03-04 | 9.350 | 9.530 | 9.050 | 9.290 | 9.164 | 37,713,325 |
| 2024-03-01 | 8.940 | 10.500 | 8.780 | 9.570 | 9.440 | 52,050,364 |
| 2024-02-29 | 8.700 | 9.180 | 8.700 | 8.920 | 8.799 | 27,159,723 |
| 2024-02-28 | 9.150 | 9.270 | 8.330 | 8.350 | 8.237 | 25,653,020 |
| 2024-02-27 | 8.720 | 9.320 | 8.670 | 9.200 | 9.075 | 21,909,878 |
| 2024-02-26 | 8.900 | 8.930 | 8.640 | 8.740 | 8.621 | 21,508,382 |
| 2024-02-23 | 8.380 | 9.020 | 8.330 | 8.990 | 8.868 | 23,225,177 |
| 2024-02-22 | 8.010 | 8.350 | 7.960 | 8.330 | 8.217 | 15,116,572 |
| 2024-02-21 | 7.850 | 8.250 | 7.830 | 8.000 | 7.891 | 13,829,793 |
| 2024-02-20 | 7.920 | 8.000 | 7.790 | 7.950 | 7.842 | 12,092,352 |
| 2024-02-19 | 7.800 | 8.100 | 7.770 | 7.980 | 7.872 | 19,889,505 |
| 2024-02-08 | 7.000 | 7.600 | 6.910 | 7.560 | 7.457 | 23,863,839 |
| 2024-02-07 | 7.000 | 7.180 | 6.670 | 6.800 | 6.708 | 17,133,449 |
| 2024-02-06 | 6.550 | 7.180 | 6.300 | 6.950 | 6.856 | 19,329,312 |
| 2024-02-05 | 7.400 | 7.450 | 6.500 | 6.670 | 6.580 | 21,719,743 |
| 2024-02-02 | 7.990 | 8.160 | 7.100 | 7.470 | 7.369 | 16,900,902 |
| 2024-02-01 | 8.000 | 8.210 | 7.800 | 7.910 | 7.803 | 9,935,840 |
| 2024-01-31 | 8.680 | 8.690 | 7.970 | 8.040 | 7.931 | 13,664,920 |
| 2024-01-30 | 9.000 | 9.020 | 8.600 | 8.670 | 8.552 | 7,064,424 |
| 2024-01-29 | 9.310 | 9.370 | 8.950 | 8.950 | 8.829 | 7,512,062 |
| 2024-01-26 | 9.290 | 9.490 | 9.220 | 9.260 | 9.134 | 9,109,260 |
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.