Shenzhen Forms Syntron Information Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	12.300	12.850	12.170	12.670	12.433	36,722,812
2023-05-04	12.250	12.440	11.970	12.340	12.109	27,052,867
2023-04-28	11.230	12.520	11.230	12.250	12.021	40,906,687
2023-04-27	11.020	11.600	11.020	11.200	10.991	25,767,093
2023-04-26	11.080	11.320	10.830	10.850	10.647	17,114,506
2023-04-25	11.420	11.470	10.900	11.100	10.893	19,468,005
2023-04-24	11.290	11.690	11.280	11.510	11.295	20,042,082
2023-04-21	12.070	12.080	11.240	11.250	11.040	30,252,492
2023-04-20	12.030	12.220	11.920	12.090	11.864	17,684,833
2023-04-19	12.020	12.360	11.980	12.110	11.884	19,472,978
2023-04-18	12.240	12.280	11.860	12.000	11.776	19,611,084
2023-04-17	12.870	12.900	12.080	12.190	11.962	33,383,563
2023-04-14	12.970	13.090	12.540	12.870	12.630	29,285,082
2023-04-13	13.200	13.710	12.920	12.940	12.698	42,062,116
2023-04-12	12.910	13.450	12.780	13.390	13.140	41,070,303
2023-04-11	12.750	12.970	12.570	12.910	12.669	28,713,702
2023-04-10	13.460	13.530	12.680	12.740	12.502	45,373,855
2023-04-07	13.070	13.700	12.880	13.470	13.218	53,188,974
2023-04-06	12.790	13.290	12.600	13.060	12.816	49,863,272
2023-04-04	12.560	12.840	12.400	12.800	12.561	42,236,924
2023-04-03	12.470	12.710	12.320	12.690	12.453	38,932,625
2023-03-31	12.430	12.450	12.100	12.370	12.139	27,099,851
2023-03-30	12.220	12.980	11.880	12.430	12.198	44,973,583
2023-03-29	12.350	12.590	12.130	12.340	12.109	33,254,231
2023-03-28	12.310	12.740	12.080	12.380	12.149	43,850,870
2023-03-27	12.240	12.430	11.980	12.420	12.188	35,888,331
2023-03-24	12.070	12.300	11.880	12.240	12.011	33,483,043
2023-03-23	12.030	12.110	11.860	12.090	11.864	25,971,493
2023-03-22	11.900	12.150	11.850	12.120	11.894	36,250,173
2023-03-21	11.750	12.170	11.560	12.170	11.943	36,278,835
2023-03-20	11.940	12.020	11.630	11.700	11.481	25,123,765
2023-03-17	11.710	12.040	11.630	11.990	11.766	35,543,044
2023-03-16	11.710	11.780	11.360	11.610	11.393	20,648,989
2023-03-15	11.860	11.940	11.620	11.710	11.491	20,261,980
2023-03-14	11.860	12.050	11.650	11.820	11.599	28,993,942
2023-03-13	11.800	12.050	11.630	11.930	11.707	34,909,243
2023-03-10	11.520	11.920	11.460	11.710	11.491	34,493,323
2023-03-09	11.280	11.760	11.130	11.610	11.393	29,089,928
2023-03-08	11.000	11.320	11.000	11.320	11.109	15,095,821
2023-03-07	11.410	11.460	10.950	10.970	10.765	16,955,596
2023-03-06	11.490	11.590	11.350	11.420	11.207	13,978,808
2023-03-03	11.760	11.760	11.340	11.530	11.315	21,170,397
2023-03-02	11.530	11.670	11.430	11.620	11.403	22,274,834
2023-03-01	11.100	11.590	11.030	11.530	11.315	31,025,359
2023-02-28	10.990	11.270	10.920	11.150	10.942	21,777,844
2023-02-27	11.100	11.230	10.780	10.820	10.618	20,137,668
2023-02-24	11.330	11.450	11.180	11.230	11.020	18,417,681
2023-02-23	11.540	11.590	11.070	11.180	10.971	26,432,210
2023-02-22	11.620	11.680	11.330	11.570	11.354	34,205,933
2023-02-21	12.160	12.500	11.620	11.810	11.589	58,795,912
2023-02-20	11.160	11.370	11.050	11.350	11.138	16,947,645
2023-02-17	11.500	11.680	11.140	11.150	10.942	23,239,739
2023-02-16	11.640	12.050	11.390	11.530	11.315	39,876,910
2023-02-15	11.460	11.710	11.410	11.640	11.423	19,784,654
2023-02-14	11.640	11.760	11.410	11.480	11.266	17,107,643
2023-02-13	11.470	11.720	11.450	11.590	11.373	17,829,896
2023-02-10	11.600	11.780	11.460	11.540	11.324	22,262,831
2023-02-09	11.400	11.700	11.180	11.690	11.472	30,440,281
2023-02-08	11.480	11.550	11.260	11.310	11.099	20,025,280
2023-02-07	11.500	11.580	11.230	11.530	11.315	21,094,372

← NewerPage 15 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.