Shenzhen Forms Syntron Information Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	10.550	10.640	10.490	10.540	10.397	6,789,230
2023-07-31	10.520	10.620	10.470	10.610	10.466	9,309,244
2023-07-28	10.100	10.600	10.100	10.560	10.417	14,854,149
2023-07-27	10.330	10.380	10.140	10.160	10.022	7,610,057
2023-07-26	10.470	10.500	10.300	10.320	10.180	6,889,723
2023-07-25	10.370	10.530	10.330	10.510	10.367	9,610,242
2023-07-24	10.220	10.360	10.170	10.250	10.111	5,436,695
2023-07-21	10.280	10.380	10.210	10.220	10.081	6,255,512
2023-07-20	10.410	10.500	10.280	10.310	10.170	9,329,920
2023-07-19	10.430	10.540	10.370	10.410	10.269	6,237,313
2023-07-18	10.550	10.570	10.410	10.420	10.279	6,380,012
2023-07-17	10.600	10.620	10.480	10.540	10.397	7,287,575
2023-07-14	10.350	10.650	10.330	10.590	10.446	13,520,488
2023-07-13	10.230	10.400	10.170	10.360	10.219	9,693,185
2023-07-12	10.450	10.540	10.120	10.150	10.012	11,961,685
2023-07-11	10.380	10.450	10.350	10.400	10.259	5,954,244
2023-07-10	10.410	10.450	10.310	10.380	10.239	5,461,895
2023-07-07	10.500	10.520	10.280	10.370	10.229	8,537,022
2023-07-06	10.540	10.750	10.450	10.550	10.407	7,633,287
2023-07-05	10.750	10.850	10.570	10.580	10.436	9,932,306
2023-07-04	10.650	10.810	10.640	10.770	10.624	8,384,493
2023-07-03	10.720	10.830	10.570	10.710	10.565	9,960,946
2023-06-30	10.480	10.770	10.460	10.710	10.565	9,411,064
2023-06-29	10.450	10.640	10.420	10.550	10.407	10,554,591
2023-06-28	10.870	10.870	10.210	10.510	10.367	17,026,057
2023-06-27	10.800	10.920	10.720	10.890	10.742	12,692,398
2023-06-26	11.450	11.490	10.790	10.850	10.703	19,104,461
2023-06-21	12.140	12.160	11.460	11.460	11.305	21,086,656
2023-06-20	12.120	12.180	12.010	12.130	11.965	13,963,108
2023-06-19	12.080	12.240	11.980	12.200	12.035	19,239,726
2023-06-16	11.820	12.030	11.610	11.950	11.788	15,127,124
2023-06-15	12.170	12.180	11.780	11.830	11.670	17,981,794
2023-06-14	12.060	12.350	11.950	12.080	11.916	21,281,576
2023-06-13	11.810	12.090	11.700	12.060	11.896	15,403,063
2023-06-12	11.830	12.030	11.830	11.880	11.719	11,085,251
2023-06-09	11.870	12.010	11.670	11.890	11.729	13,673,188
2023-06-08	12.000	12.080	11.750	11.870	11.709	12,113,109
2023-06-07	11.710	12.040	11.610	11.960	11.798	14,794,342
2023-06-06	12.080	12.100	11.610	11.650	11.492	14,651,436
2023-06-05	11.910	12.180	11.880	12.100	11.936	16,864,116
2023-06-02	12.040	12.160	11.890	11.920	11.758	15,695,119
2023-06-01	11.430	12.050	11.300	11.950	11.788	27,428,940
2023-05-31	11.960	12.050	11.830	11.890	11.729	16,181,382
2023-05-30	11.350	12.050	11.210	12.000	11.837	28,621,761
2023-05-29	11.540	11.690	11.310	11.380	11.226	12,077,542
2023-05-26	11.300	11.570	11.210	11.570	11.354	11,488,814
2023-05-25	11.490	11.660	11.160	11.400	11.187	14,600,491
2023-05-24	11.530	11.640	11.410	11.490	11.275	12,453,971
2023-05-23	12.120	12.140	11.500	11.500	11.285	19,071,197
2023-05-22	12.530	12.580	11.900	12.100	11.874	19,398,596
2023-05-19	12.750	12.880	12.460	12.500	12.266	20,014,682
2023-05-18	12.320	12.850	12.320	12.750	12.512	27,575,630
2023-05-17	12.010	12.650	11.960	12.370	12.139	22,893,703
2023-05-16	12.500	12.500	11.960	12.020	11.795	20,535,619
2023-05-15	12.700	12.750	12.140	12.480	12.247	26,254,080
2023-05-12	12.440	13.220	12.370	12.740	12.502	35,470,382
2023-05-11	12.560	12.780	12.320	12.550	12.316	21,429,286
2023-05-10	12.780	13.130	12.330	12.530	12.296	31,245,649
2023-05-09	12.710	13.050	12.540	12.550	12.316	30,282,856
2023-05-08	12.530	12.900	12.440	12.800	12.561	29,084,630

← NewerPage 14 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.