Shenzhen Forms Syntron Information Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	19.650	19.850	19.370	19.820	19.820	19,595,996
2026-07-22	19.650	20.300	19.620	19.840	19.840	32,839,074
2026-07-21	18.900	21.270	18.830	20.460	20.460	47,459,070
2026-07-20	18.610	19.600	18.470	18.930	18.930	27,332,623
2026-07-17	19.770	19.960	18.380	18.480	18.480	26,209,086
2026-07-16	19.230	19.760	19.020	19.540	19.540	14,448,943
2026-07-15	19.060	19.660	18.930	19.320	19.320	13,525,220
2026-07-14	19.010	19.290	18.450	19.010	19.010	14,600,591
2026-07-13	20.070	20.260	19.070	19.170	19.170	17,616,352
2026-07-10	19.760	20.630	19.360	20.070	20.070	21,427,373
2026-07-09	19.570	19.910	19.040	19.800	19.800	18,233,400
2026-07-08	19.800	20.060	19.450	19.800	19.800	16,638,631
2026-07-07	20.350	20.420	19.540	19.670	19.670	14,663,072
2026-07-06	20.900	21.240	20.330	20.350	20.350	16,114,376
2026-07-03	20.840	21.210	20.560	20.750	20.750	15,695,539
2026-07-02	21.690	22.220	20.810	20.840	20.840	22,035,344
2026-07-01	21.000	22.100	20.650	21.690	21.690	25,736,004
2026-06-30	20.900	21.220	20.590	21.010	21.010	14,192,790
2026-06-29	21.460	21.540	20.720	20.900	20.900	18,482,424
2026-06-26	22.730	22.800	21.410	21.470	21.470	21,562,156
2026-06-25	23.430	23.690	22.740	22.900	22.900	19,831,363
2026-06-24	24.500	24.630	22.990	23.460	23.460	29,838,420
2026-06-23	24.280	25.280	24.150	24.780	24.780	39,290,051
2026-06-22	22.940	24.790	22.650	24.640	24.640	43,728,129
2026-06-18	23.430	23.950	23.190	23.230	23.230	27,442,020
2026-06-17	24.090	25.260	23.580	23.920	23.920	43,348,770
2026-06-16	24.750	24.870	23.880	24.090	24.090	29,615,340
2026-06-15	23.510	24.870	23.270	24.850	24.850	38,288,230
2026-06-12	22.320	23.340	22.230	23.020	23.020	27,151,410
2026-06-11	22.400	22.470	21.650	22.110	22.110	17,158,061
2026-06-10	22.220	23.180	22.080	22.500	22.500	21,034,439
2026-06-09	22.520	22.690	22.050	22.430	22.430	14,036,258
2026-06-08	22.400	23.360	21.940	22.380	22.380	18,488,543
2026-06-05	23.490	23.680	23.100	23.240	23.240	17,905,529
2026-06-04	23.500	24.120	23.310	23.630	23.630	17,115,580
2026-06-03	23.670	23.940	23.280	23.500	23.500	15,067,550
2026-06-02	24.530	24.640	23.410	23.780	23.780	16,014,950
2026-06-01	24.100	25.050	24.030	24.480	24.480	19,941,580
2026-05-29	25.090	25.140	23.820	23.940	23.940	18,697,180
2026-05-28	24.850	25.160	24.300	25.010	25.010	17,441,199
2026-05-27	26.120	26.310	24.800	24.910	24.910	21,337,061
2026-05-26	25.970	26.390	25.670	26.250	26.250	16,150,360
2026-05-25	26.550	26.820	25.800	26.160	26.160	16,033,960
2026-05-22	26.450	26.710	26.060	26.400	26.400	15,703,460
2026-05-21	27.250	27.840	26.430	26.470	26.470	22,155,420
2026-05-20	27.390	27.650	26.800	27.240	27.240	17,893,320
2026-05-19	27.560	27.600	27.100	27.470	27.470	14,743,620
2026-05-18	27.520	27.870	27.150	27.590	27.590	13,774,500
2026-05-15	27.920	28.410	27.500	27.640	27.640	18,528,039
2026-05-14	29.180	29.200	27.740	27.760	27.760	21,431,750
2026-05-13	29.000	29.220	28.700	28.910	28.910	17,937,109
2026-05-12	29.570	29.590	28.810	28.960	28.960	17,981,490
2026-05-11	29.310	29.640	29.120	29.340	29.340	20,403,609
2026-05-08	29.320	29.760	29.250	29.350	29.350	17,230,699
2026-05-07	29.340	29.620	29.000	29.610	29.550	22,223,850
2026-05-06	28.780	29.570	28.770	29.300	29.241	25,964,682
2026-04-30	28.400	28.720	28.150	28.470	28.412	15,759,206
2026-04-29	27.410	28.560	27.400	28.400	28.343	15,772,988
2026-04-28	29.000	29.010	27.780	27.900	27.844	21,527,745
2026-04-27	28.950	29.300	28.500	29.090	29.031	16,569,205

← NewerPage 2 of 2 · 120 trading days

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.