Shenzhen Forms Syntron Information Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	8.970	9.330	8.900	9.290	9.164	11,890,872
2024-01-24	8.900	9.010	8.590	8.970	8.848	12,030,959
2024-01-23	8.660	8.940	8.600	8.830	8.710	9,909,711
2024-01-22	9.320	9.370	8.580	8.660	8.543	12,668,768
2024-01-19	9.580	9.590	9.300	9.300	9.174	8,539,971
2024-01-18	9.570	9.660	9.280	9.580	9.450	13,301,325
2024-01-17	9.930	10.020	9.580	9.590	9.460	10,781,868
2024-01-16	9.910	9.970	9.720	9.930	9.795	10,034,058
2024-01-15	9.970	10.010	9.780	9.910	9.776	8,403,843
2024-01-12	10.270	10.330	10.020	10.030	9.894	7,936,197
2024-01-11	9.950	10.390	9.900	10.320	10.180	11,304,174
2024-01-10	10.100	10.100	9.830	9.880	9.746	7,791,114
2024-01-09	10.280	10.320	10.020	10.140	10.002	8,621,842
2024-01-08	10.400	10.400	10.220	10.230	10.091	6,361,433
2024-01-05	10.720	10.720	10.350	10.400	10.259	7,929,922
2024-01-04	10.650	10.740	10.480	10.690	10.545	7,500,258
2024-01-03	10.690	10.690	10.430	10.650	10.506	9,306,195
2024-01-02	10.850	10.950	10.660	10.700	10.555	8,839,272
2023-12-29	10.530	10.880	10.480	10.850	10.703	11,220,743
2023-12-28	10.340	10.600	10.190	10.540	10.397	10,173,008
2023-12-27	10.240	10.380	10.200	10.350	10.210	6,929,872
2023-12-26	10.430	10.450	10.190	10.210	10.072	12,221,765
2023-12-25	10.840	10.930	10.410	10.450	10.308	25,329,455
2023-12-22	10.740	11.400	10.500	10.890	10.742	28,831,185
2023-12-21	10.600	10.820	10.530	10.780	10.634	8,525,176
2023-12-20	10.970	11.030	10.660	10.680	10.535	9,896,533
2023-12-19	10.880	10.990	10.710	10.950	10.801	7,889,972
2023-12-18	11.030	11.220	10.800	10.850	10.703	14,094,790
2023-12-15	11.280	11.410	10.980	11.060	10.910	17,008,247
2023-12-14	11.260	11.700	11.230	11.280	11.127	26,583,221
2023-12-13	11.250	11.310	11.180	11.190	11.038	10,474,912
2023-12-12	11.220	11.320	11.150	11.260	11.107	10,876,570
2023-12-11	11.050	11.220	10.860	11.200	11.048	13,614,917
2023-12-08	11.230	11.290	11.040	11.050	10.900	13,896,804
2023-12-07	11.000	11.290	11.000	11.250	11.097	15,400,438
2023-12-06	10.980	11.180	10.810	11.070	10.920	11,450,726
2023-12-05	11.370	11.380	10.980	10.990	10.841	11,723,547
2023-12-04	11.300	11.560	11.300	11.380	11.226	12,279,707
2023-12-01	11.000	11.360	10.960	11.330	11.176	14,693,956
2023-11-30	11.110	11.200	10.880	11.000	10.851	9,078,563
2023-11-29	11.120	11.240	11.070	11.090	10.940	9,033,885
2023-11-28	11.110	11.210	11.030	11.160	11.009	9,545,115
2023-11-27	11.040	11.290	11.030	11.120	10.969	10,288,323
2023-11-24	11.340	11.380	11.020	11.070	10.920	14,477,188
2023-11-23	11.360	11.390	11.100	11.340	11.186	15,131,897
2023-11-22	11.400	11.650	11.250	11.340	11.186	23,606,036
2023-11-21	11.930	12.220	11.460	11.500	11.344	35,791,834
2023-11-20	11.400	11.530	11.330	11.490	11.334	8,975,750
2023-11-17	11.500	11.540	11.310	11.410	11.255	10,744,330
2023-11-16	11.500	11.570	11.410	11.470	11.314	10,029,396
2023-11-15	11.670	11.680	11.460	11.500	11.344	15,376,846
2023-11-14	11.390	11.640	11.310	11.580	11.423	18,451,210
2023-11-13	11.190	11.420	11.170	11.360	11.206	13,549,559
2023-11-10	11.200	11.210	11.060	11.120	10.969	8,379,124
2023-11-09	11.150	11.350	11.110	11.200	11.048	14,267,803
2023-11-08	11.130	11.360	11.100	11.200	11.048	18,303,138
2023-11-07	10.980	11.180	10.970	11.130	10.979	13,231,335
2023-11-06	10.850	11.070	10.850	11.050	10.900	11,862,024
2023-11-03	10.640	10.870	10.640	10.810	10.663	8,962,093
2023-11-02	10.730	10.850	10.640	10.640	10.496	8,370,385

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.