Shenzhen Forms Syntron Information Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	16.250	16.810	16.210	16.270	9.059	22,678,909
2022-05-10	15.700	16.330	15.650	16.280	9.065	16,657,214
2022-05-09	15.610	16.160	15.610	15.950	8.881	15,949,522
2022-05-06	15.310	16.130	15.200	15.640	8.709	21,114,165
2022-05-05	15.530	15.980	15.330	15.730	8.759	16,600,815
2022-04-29	15.250	15.680	15.200	15.530	8.647	17,994,647
2022-04-28	15.200	15.430	14.830	14.960	8.330	19,026,077
2022-04-27	14.180	15.550	14.110	15.550	8.659	25,595,790
2022-04-26	15.480	15.560	14.460	14.580	8.118	19,511,880
2022-04-25	16.300	16.660	15.290	15.290	8.514	22,772,468
2022-04-22	17.630	17.800	16.760	16.990	9.460	18,954,897
2022-04-21	18.050	18.150	17.000	17.090	9.516	22,246,778
2022-04-20	19.120	19.180	18.040	18.110	10.084	19,810,917
2022-04-19	18.720	19.050	18.410	18.760	10.446	14,323,037
2022-04-18	18.500	18.780	17.980	18.690	10.407	13,823,105
2022-04-15	18.770	18.840	18.290	18.460	10.279	18,367,626
2022-04-14	19.320	19.360	18.900	19.000	10.580	15,819,680
2022-04-13	20.230	20.230	18.950	19.040	10.602	25,380,365
2022-04-12	20.080	20.310	19.670	20.260	11.281	18,666,238
2022-04-11	21.560	21.560	19.810	20.000	11.136	29,978,540
2022-04-08	21.480	21.890	20.890	21.560	12.005	28,645,912
2022-04-07	22.800	23.540	21.410	21.540	11.994	35,637,304
2022-04-06	23.860	24.360	23.110	23.120	12.874	33,876,243
2022-04-01	24.120	24.620	23.580	23.640	13.163	38,109,155
2022-03-31	23.300	25.250	23.250	24.850	13.837	60,245,741
2022-03-30	23.460	23.850	23.010	23.680	13.185	28,838,032
2022-03-29	23.200	23.540	22.470	23.390	13.024	29,555,422
2022-03-28	22.250	23.350	22.060	23.270	12.957	28,180,006
2022-03-25	23.630	23.890	22.510	22.530	12.545	33,078,511
2022-03-24	23.480	23.620	22.850	22.930	12.768	36,881,594
2022-03-23	25.010	25.260	24.070	24.090	13.414	47,194,367
2022-03-22	24.600	26.150	24.330	25.460	14.177	60,298,756
2022-03-21	25.010	25.250	24.160	24.870	13.848	49,838,587
2022-03-18	24.500	26.250	24.300	25.340	14.110	68,225,574
2022-03-17	23.570	25.880	23.080	25.020	13.932	75,427,993
2022-03-16	22.890	23.570	22.250	23.520	13.096	48,629,165
2022-03-15	22.700	23.660	22.050	22.210	12.367	41,998,197
2022-03-14	24.340	24.500	22.960	22.960	12.785	52,233,904
2022-03-11	23.590	25.490	23.300	25.040	13.943	66,387,700
2022-03-10	25.700	26.420	24.520	24.880	13.854	77,420,417
2022-03-09	23.280	24.680	22.460	24.500	13.642	58,012,968
2022-03-08	24.970	25.700	24.160	24.160	13.453	65,817,379
2022-03-07	25.080	25.470	24.210	25.180	14.021	54,385,464
2022-03-04	25.800	26.490	24.710	25.100	13.976	77,645,303
2022-03-03	27.180	27.680	25.900	26.210	14.594	96,795,484
2022-03-02	25.650	29.540	25.650	26.930	14.995	127,838,388
2022-03-01	24.670	28.550	24.670	26.550	14.784	146,067,320
2022-02-28	24.160	24.160	24.160	24.160	13.453	43,402,914
2022-02-25	20.290	20.490	19.950	20.130	11.209	25,287,971
2022-02-24	21.670	21.870	19.500	19.990	11.131	59,627,299
2022-02-23	22.710	22.830	21.900	22.100	12.306	44,889,226
2022-02-22	23.070	23.550	22.250	22.940	12.773	50,321,370
2022-02-21	22.500	24.140	22.500	23.800	13.252	65,346,340
2022-02-18	22.250	23.170	22.110	22.890	12.746	50,408,269
2022-02-17	21.950	25.790	21.610	23.200	12.918	87,711,777
2022-02-16	23.580	23.780	22.010	22.390	12.467	51,110,298
2022-02-15	23.170	23.300	21.990	22.750	12.668	51,261,069
2022-02-14	23.830	24.050	22.650	23.100	12.863	88,709,626
2022-02-11	21.490	24.560	21.010	24.560	13.676	106,515,261
2022-02-10	20.400	20.730	20.010	20.470	11.398	36,228,669

← NewerPage 19 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.