Shenzhen Forms Syntron Information Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	10.790	10.890	10.680	10.730	10.584	8,131,782
2023-10-31	10.910	10.990	10.740	10.840	10.693	10,509,684
2023-10-30	10.750	11.020	10.700	10.910	10.762	14,528,367
2023-10-27	10.800	10.850	10.580	10.750	10.604	11,209,585
2023-10-26	10.740	10.890	10.630	10.830	10.683	12,180,722
2023-10-25	10.670	10.820	10.530	10.770	10.624	18,315,920
2023-10-24	10.100	10.670	10.050	10.620	10.476	25,084,821
2023-10-23	10.370	10.380	9.900	9.950	9.815	15,991,118
2023-10-20	10.750	10.890	10.410	10.420	10.279	16,857,393
2023-10-19	10.940	11.200	10.840	10.850	10.703	17,729,580
2023-10-18	11.220	11.260	10.940	11.040	10.890	23,536,608
2023-10-17	11.420	11.480	11.030	11.370	11.216	44,271,013
2023-10-16	10.690	10.840	10.610	10.760	10.614	11,827,629
2023-10-13	10.690	10.740	10.550	10.690	10.545	11,672,413
2023-10-12	10.880	10.910	10.750	10.800	10.654	8,278,220
2023-10-11	10.850	10.870	10.630	10.780	10.634	9,458,196
2023-10-10	10.700	10.850	10.660	10.800	10.654	12,252,492
2023-10-09	10.620	10.680	10.560	10.640	10.496	6,806,264
2023-09-28	10.690	10.760	10.640	10.700	10.555	9,116,623
2023-09-27	10.600	10.770	10.530	10.670	10.525	9,019,324
2023-09-26	10.450	10.840	10.430	10.610	10.466	12,195,925
2023-09-25	10.480	10.540	10.440	10.470	10.328	7,589,322
2023-09-22	10.320	10.570	10.260	10.540	10.397	9,113,448
2023-09-21	10.350	10.440	10.260	10.300	10.160	5,495,030
2023-09-20	10.400	10.460	10.330	10.340	10.200	5,295,700
2023-09-19	10.660	10.660	10.350	10.400	10.259	9,155,081
2023-09-18	10.650	10.740	10.560	10.660	10.515	6,230,611
2023-09-15	10.850	10.880	10.660	10.670	10.525	8,335,064
2023-09-14	10.830	10.880	10.640	10.850	10.703	10,201,992
2023-09-13	11.140	11.170	10.750	10.820	10.673	14,744,841
2023-09-12	11.300	11.340	11.110	11.140	10.989	16,115,724
2023-09-11	11.360	11.760	11.260	11.390	11.235	25,392,391
2023-09-08	11.330	11.410	11.100	11.400	11.245	18,612,951
2023-09-07	11.190	11.480	11.170	11.410	11.255	24,027,674
2023-09-06	11.150	11.330	11.010	11.280	11.127	17,237,931
2023-09-05	11.330	11.330	11.140	11.190	11.038	15,757,508
2023-09-04	11.330	11.450	11.260	11.410	11.255	16,949,279
2023-09-01	11.470	11.580	11.240	11.340	11.186	19,157,739
2023-08-31	11.630	11.690	11.370	11.380	11.226	32,923,947
2023-08-30	11.000	12.370	10.910	11.810	11.650	57,269,426
2023-08-29	10.580	11.150	10.520	11.060	10.910	22,503,867
2023-08-28	11.180	11.300	10.520	10.580	10.436	23,831,139
2023-08-25	10.530	11.030	10.450	10.500	10.358	18,829,155
2023-08-24	11.020	11.160	10.510	10.710	10.565	23,835,189
2023-08-23	11.180	11.330	10.990	11.030	10.880	24,425,302
2023-08-22	11.250	11.300	10.870	11.300	11.147	30,833,260
2023-08-21	11.150	11.350	11.000	11.000	10.851	31,818,396
2023-08-18	10.850	11.410	10.780	11.180	11.028	42,415,569
2023-08-17	10.430	10.830	10.300	10.790	10.644	14,358,054
2023-08-16	10.570	10.750	10.350	10.480	10.338	9,727,035
2023-08-15	10.690	10.700	10.370	10.610	10.466	10,168,151
2023-08-14	10.520	10.690	10.480	10.690	10.545	10,999,568
2023-08-11	10.910	10.910	10.600	10.630	10.486	13,233,002
2023-08-10	10.900	11.050	10.810	10.990	10.841	15,931,966
2023-08-09	10.700	11.110	10.680	10.980	10.831	24,459,609
2023-08-08	10.810	10.830	10.680	10.780	10.634	10,938,759
2023-08-07	10.700	10.840	10.610	10.820	10.673	20,152,692
2023-08-04	10.580	11.030	10.580	10.970	10.821	25,507,720
2023-08-03	10.480	10.610	10.400	10.600	10.456	9,297,680
2023-08-02	10.520	10.640	10.440	10.560	10.417	9,363,828

← NewerPage 13 of 21 · 1,212 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.