Shenzhen Forms Syntron Information Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	10.580	10.940	10.520	10.900	10.696	27,878,150
2022-11-03	10.900	11.060	10.610	10.720	10.520	27,673,487
2022-11-02	11.000	11.030	10.770	10.840	10.638	37,895,239
2022-11-01	11.210	11.330	10.890	11.160	10.952	47,015,201
2022-10-31	10.780	11.680	10.680	11.370	11.158	66,266,888
2022-10-28	10.550	11.140	10.430	10.670	10.471	40,254,785
2022-10-27	10.480	10.790	10.390	10.550	10.353	25,945,857
2022-10-26	10.010	10.490	10.010	10.410	10.216	23,408,188
2022-10-25	10.000	10.280	9.860	10.040	9.852	16,122,246
2022-10-24	10.360	10.520	10.070	10.100	9.911	18,878,296
2022-10-21	10.000	10.290	9.990	10.180	9.990	17,940,789
2022-10-20	10.370	10.550	10.160	10.220	10.029	25,985,311
2022-10-19	10.150	10.580	9.950	10.230	10.039	24,323,792
2022-10-18	10.170	10.320	9.970	10.110	9.921	17,363,059
2022-10-17	9.870	10.320	9.820	10.180	9.990	24,432,127
2022-10-14	9.720	10.020	9.650	9.900	9.715	21,520,896
2022-10-13	9.700	10.020	9.550	9.720	9.538	31,327,874
2022-10-12	9.100	9.490	9.050	9.490	9.313	17,822,248
2022-10-11	9.160	9.380	9.110	9.230	9.058	17,080,407
2022-10-10	9.000	9.220	8.850	9.130	8.959	17,947,819
2022-09-30	8.680	9.300	8.640	9.050	8.881	19,017,000
2022-09-29	8.790	8.940	8.590	8.640	8.479	10,459,492
2022-09-28	8.970	9.000	8.660	8.660	8.498	9,822,435
2022-09-27	8.810	8.960	8.750	8.960	8.793	10,369,837
2022-09-26	9.010	9.090	8.720	8.730	8.567	12,095,544
2022-09-23	9.520	9.550	9.100	9.110	8.940	11,863,830
2022-09-22	9.500	9.830	9.460	9.510	9.332	13,906,725
2022-09-21	9.320	9.650	8.930	9.600	9.421	16,871,059
2022-09-20	9.500	9.660	9.360	9.400	9.224	10,096,603
2022-09-19	9.970	10.020	9.430	9.440	9.264	19,823,406
2022-09-16	10.040	10.420	10.020	10.090	9.902	21,551,999
2022-09-15	10.050	10.330	10.000	10.190	10.000	20,469,173
2022-09-14	10.000	10.090	9.900	10.050	9.862	12,986,678
2022-09-13	10.500	10.630	10.220	10.230	10.039	22,402,054
2022-09-09	10.050	10.310	9.960	10.160	9.970	19,775,718
2022-09-08	10.150	10.190	9.940	9.940	9.754	15,633,530
2022-09-07	10.140	10.350	9.930	10.310	10.117	19,351,464
2022-09-06	9.940	10.180	9.760	10.110	9.921	14,076,289
2022-09-05	9.990	10.060	9.800	9.880	9.695	12,179,966
2022-09-02	9.900	10.080	9.770	10.070	9.882	9,642,785
2022-09-01	9.840	10.030	9.650	9.760	9.578	8,641,098
2022-08-31	10.060	10.120	9.860	9.870	9.686	8,607,732
2022-08-30	10.150	10.310	10.030	10.120	9.931	6,717,490
2022-08-29	9.900	10.180	9.780	10.180	9.990	7,905,246
2022-08-26	10.320	10.430	10.010	10.030	9.843	12,621,116
2022-08-25	10.300	10.440	10.150	10.350	10.157	11,673,187
2022-08-24	10.680	10.870	10.280	10.300	10.108	16,294,183
2022-08-23	10.740	10.930	10.650	10.760	10.559	12,070,992
2022-08-22	10.720	10.990	10.520	10.810	10.608	14,468,476
2022-08-19	10.770	11.080	10.740	10.820	10.618	21,396,346
2022-08-18	10.830	10.860	10.680	10.770	10.569	13,660,239
2022-08-17	10.960	11.040	10.820	10.900	10.696	14,557,541
2022-08-16	11.200	11.240	10.980	11.030	10.824	21,095,428
2022-08-15	11.310	11.320	10.980	11.150	10.942	33,722,288
2022-08-12	10.780	11.790	10.730	11.420	11.207	51,459,274
2022-08-11	10.700	10.850	10.700	10.790	10.588	13,427,305
2022-08-10	10.680	10.760	10.580	10.650	10.451	9,017,462
2022-08-09	10.810	10.810	10.590	10.680	10.480	12,035,072
2022-08-08	10.650	10.820	10.560	10.810	10.608	14,414,590
2022-08-05	10.440	10.780	10.310	10.690	10.490	23,284,609

← NewerPage 17 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.