Shenzhen Forms Syntron Information Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	11.430	11.670	11.300	11.550	11.334	25,918,156
2023-02-03	11.230	11.480	11.200	11.470	11.256	26,244,258
2023-02-02	11.220	11.400	11.170	11.240	11.030	22,460,082
2023-02-01	10.890	11.290	10.850	11.270	11.059	22,669,570
2023-01-31	10.790	10.890	10.710	10.870	10.667	12,726,093
2023-01-30	10.970	10.970	10.710	10.830	10.628	18,663,512
2023-01-20	10.580	10.810	10.510	10.750	10.549	17,132,166
2023-01-19	10.290	10.570	10.280	10.540	10.343	14,896,512
2023-01-18	10.340	10.440	10.230	10.370	10.176	9,239,971
2023-01-17	10.430	10.430	10.220	10.290	10.098	9,118,549
2023-01-16	10.250	10.490	10.230	10.410	10.216	11,618,611
2023-01-13	10.310	10.370	10.160	10.260	10.068	11,361,306
2023-01-12	10.380	10.490	10.260	10.370	10.176	12,959,423
2023-01-11	10.450	10.650	10.260	10.280	10.088	18,555,650
2023-01-10	10.350	10.450	10.260	10.360	10.166	9,000,317
2023-01-09	10.400	10.550	10.320	10.400	10.206	10,699,356
2023-01-06	10.390	10.470	10.290	10.300	10.108	12,784,960
2023-01-05	10.550	10.630	10.400	10.480	10.284	14,884,763
2023-01-04	10.390	10.500	10.340	10.440	10.245	15,891,531
2023-01-03	10.010	10.440	9.970	10.420	10.225	17,745,799
2022-12-30	9.810	10.020	9.780	10.000	9.813	10,725,682
2022-12-29	9.790	10.010	9.760	9.770	9.588	9,462,906
2022-12-28	10.000	10.000	9.740	9.820	9.637	9,207,363
2022-12-27	10.100	10.110	9.880	10.020	9.833	10,252,933
2022-12-26	10.030	10.110	9.960	10.090	9.902	10,375,515
2022-12-23	9.850	10.140	9.760	10.030	9.843	11,317,951
2022-12-22	10.020	10.110	9.830	9.840	9.656	9,600,953
2022-12-21	10.130	10.220	9.940	9.960	9.774	10,171,283
2022-12-20	10.380	10.450	10.090	10.130	9.941	9,879,745
2022-12-19	10.460	10.530	10.170	10.260	10.068	12,214,983
2022-12-16	10.750	10.800	10.350	10.460	10.265	20,179,983
2022-12-15	10.770	11.050	10.700	10.860	10.657	15,250,683
2022-12-14	10.800	10.960	10.770	10.830	10.628	14,486,599
2022-12-13	11.210	11.310	10.750	10.800	10.598	28,077,054
2022-12-12	11.300	11.550	11.220	11.330	11.118	18,829,189
2022-12-09	11.230	11.320	11.060	11.220	11.010	19,406,598
2022-12-08	12.040	12.100	11.190	11.200	10.991	43,251,608
2022-12-07	12.300	12.750	12.070	12.280	12.051	40,444,833
2022-12-06	12.030	12.180	11.900	12.080	11.854	24,258,930
2022-12-05	12.150	12.570	11.930	12.190	11.962	37,054,219
2022-12-02	11.630	12.150	11.530	12.070	11.845	37,024,044
2022-12-01	11.450	11.790	11.420	11.690	11.472	26,616,184
2022-11-30	11.580	11.580	11.190	11.340	11.128	20,618,343
2022-11-29	11.300	11.630	11.200	11.610	11.393	19,896,685
2022-11-28	11.100	11.580	11.030	11.310	11.099	19,610,282
2022-11-25	11.660	11.950	11.410	11.410	11.197	23,802,007
2022-11-24	11.550	11.950	11.360	11.670	11.452	28,909,444
2022-11-23	11.710	11.820	11.080	11.510	11.295	29,462,932
2022-11-22	11.970	12.060	11.600	11.760	11.540	28,729,808
2022-11-21	11.830	12.250	11.590	12.140	11.913	35,329,674
2022-11-18	12.380	12.450	11.810	11.900	11.678	50,598,808
2022-11-17	12.300	12.760	12.060	12.570	12.335	49,223,196
2022-11-16	12.310	13.050	12.280	12.290	12.060	62,634,621
2022-11-15	12.500	12.880	12.210	12.410	12.178	65,880,073
2022-11-14	11.430	13.120	11.300	12.840	12.600	92,030,754
2022-11-11	12.090	12.680	11.460	11.490	11.275	93,960,188
2022-11-10	10.700	12.160	10.680	11.730	11.511	72,790,377
2022-11-09	11.000	11.080	10.810	10.820	10.618	27,224,612
2022-11-08	10.610	11.280	10.450	11.260	11.050	47,850,071
2022-11-07	10.900	11.010	10.640	10.710	10.510	22,345,212

← NewerPage 16 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.