Shenzhen Forms Syntron Information Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	9.920	10.300	9.920	10.300	10.108	14,905,046
2022-08-03	9.720	10.250	9.720	9.930	9.745	17,579,893
2022-08-02	10.630	10.640	9.700	9.810	9.627	22,023,141
2022-08-01	10.720	10.770	10.530	10.630	10.431	9,683,190
2022-07-29	10.730	10.850	10.670	10.700	10.500	10,933,114
2022-07-28	10.970	10.970	10.760	10.790	10.588	16,711,283
2022-07-27	10.820	10.890	10.660	10.860	10.657	14,456,969
2022-07-26	10.450	11.090	10.450	10.750	10.549	19,604,478
2022-07-25	10.890	10.920	10.490	10.490	10.294	11,194,282
2022-07-22	10.910	10.940	10.560	10.660	10.461	13,687,230
2022-07-21	10.800	10.930	10.660	10.700	10.500	16,202,457
2022-07-20	10.560	10.990	10.370	10.870	10.667	21,946,131
2022-07-19	10.200	10.500	10.180	10.490	10.294	15,881,515
2022-07-18	9.900	10.220	9.900	10.180	9.990	11,428,325
2022-07-15	10.090	10.090	9.820	9.820	9.637	10,564,138
2022-07-14	10.180	10.220	10.070	10.090	9.902	7,244,091
2022-07-13	10.080	10.200	10.020	10.150	9.960	6,462,095
2022-07-12	10.380	10.380	10.000	10.070	9.882	10,479,963
2022-07-11	10.620	10.660	10.170	10.300	10.108	12,351,537
2022-07-08	10.530	10.820	10.530	10.590	10.392	10,704,882
2022-07-07	10.870	10.900	10.590	10.590	10.392	12,454,635
2022-07-06	10.700	10.840	10.520	10.770	10.569	11,432,217
2022-07-05	11.010	11.080	10.550	10.710	10.510	16,247,334
2022-07-04	11.070	11.160	10.900	11.000	10.795	14,707,455
2022-07-01	11.530	11.720	11.200	11.230	11.020	20,033,627
2022-06-30	11.190	11.530	11.040	11.450	11.236	28,330,434
2022-06-29	11.240	11.360	10.820	11.010	10.804	19,799,344
2022-06-28	11.210	11.290	10.910	11.290	11.079	18,915,524
2022-06-27	11.220	11.450	11.150	11.260	11.050	19,129,976
2022-06-24	11.260	11.600	11.100	11.320	11.109	32,724,355
2022-06-23	10.790	11.020	10.720	10.960	10.755	21,995,530
2022-06-22	11.010	11.150	10.740	10.880	10.677	32,005,547
2022-06-21	10.950	12.200	10.800	11.250	11.040	50,678,203
2022-06-20	10.410	10.510	10.350	10.430	10.235	15,664,902
2022-06-17	10.400	10.660	10.160	10.490	10.294	22,862,837
2022-06-16	10.540	10.640	10.400	10.540	10.343	29,061,936
2022-06-15	10.070	10.580	9.980	10.570	10.373	41,646,751
2022-06-14	10.000	10.080	9.560	10.080	9.892	23,871,220
2022-06-13	9.800	10.220	9.720	10.130	9.941	24,645,913
2022-06-10	9.590	10.020	9.500	9.850	9.666	18,307,047
2022-06-09	9.960	9.960	9.620	9.690	9.509	18,737,448
2022-06-08	9.830	10.020	9.620	10.020	9.833	19,224,640
2022-06-07	10.070	10.080	9.730	9.850	9.666	14,194,893
2022-06-06	9.860	10.110	9.800	10.050	9.862	15,893,670
2022-06-02	9.730	9.900	9.560	9.860	9.676	14,140,639
2022-06-01	9.700	9.940	9.670	9.710	9.529	13,932,725
2022-05-31	9.760	9.790	9.570	9.750	9.568	11,729,350
2022-05-30	9.800	9.900	9.670	9.770	9.588	11,467,069
2022-05-27	10.150	10.180	9.700	9.920	9.735	16,547,636
2022-05-26	9.930	10.000	9.660	9.880	9.695	14,173,677
2022-05-25	9.730	10.050	9.670	9.980	9.794	15,577,498
2022-05-24	17.850	17.880	16.920	16.960	9.444	33,228,166
2022-05-23	17.290	17.950	17.290	17.850	9.939	19,431,255
2022-05-20	16.990	17.290	16.900	17.270	9.616	16,550,772
2022-05-19	16.400	16.960	16.360	16.920	9.421	15,570,655
2022-05-18	17.010	17.300	16.680	16.710	9.304	18,128,843
2022-05-17	16.900	16.900	16.310	16.700	9.299	16,483,694
2022-05-16	16.570	17.120	16.430	16.940	9.433	21,478,908
2022-05-13	16.840	16.980	16.360	16.560	9.221	16,142,730
2022-05-12	16.080	16.700	16.060	16.450	9.160	16,513,383

← NewerPage 18 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.