Shenzhen Forms Syntron Information Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	19.420	20.950	19.190	20.950	11.665	54,129,962
2022-02-08	18.180	18.850	17.580	18.810	10.474	25,374,348
2022-02-07	19.400	19.550	18.200	18.330	10.207	27,243,070
2022-01-28	18.600	19.300	18.370	18.780	10.457	28,680,469
2022-01-27	21.000	21.010	18.200	18.280	10.179	48,222,032
2022-01-26	21.650	22.160	20.400	21.020	11.704	32,274,512
2022-01-25	22.410	23.060	21.450	21.510	11.977	40,480,647
2022-01-24	21.970	23.460	21.700	22.780	12.684	39,024,065
2022-01-21	23.450	23.880	22.220	22.400	12.473	46,470,484
2022-01-20	23.080	24.980	22.200	23.910	13.314	71,920,179
2022-01-19	22.200	24.160	21.920	23.650	13.169	74,408,494
2022-01-18	22.060	25.470	22.050	22.630	12.601	88,617,620
2022-01-17	20.800	21.860	20.300	21.470	11.955	62,272,535
2022-01-14	19.660	20.740	19.500	20.080	11.181	31,191,896
2022-01-13	19.360	20.430	19.050	19.850	11.053	29,052,314
2022-01-12	19.000	19.550	18.660	19.340	10.769	21,485,512
2022-01-11	19.730	20.080	18.760	18.850	10.496	26,566,141
2022-01-10	19.200	20.170	18.770	19.810	11.031	27,491,919
2022-01-07	20.630	21.270	19.500	19.500	10.858	41,535,543
2022-01-06	20.330	20.840	19.920	20.350	11.331	30,316,049
2022-01-05	20.610	21.010	20.050	20.360	11.337	30,489,618
2022-01-04	20.190	21.030	19.910	20.780	11.571	38,922,331
2021-12-31	20.250	20.740	19.950	20.190	11.242	38,745,838
2021-12-30	19.000	20.280	19.000	19.780	11.014	30,361,801
2021-12-29	19.160	19.600	18.980	19.000	10.580	20,072,913
2021-12-28	19.010	20.080	19.000	19.510	10.864	32,022,099
2021-12-27	19.380	19.470	18.440	19.140	10.658	24,423,972
2021-12-24	19.670	20.180	19.060	19.570	10.897	28,862,849
2021-12-23	19.830	20.190	19.340	19.500	10.858	27,116,947
2021-12-22	19.490	20.080	19.350	19.790	11.020	25,899,684
2021-12-21	18.900	19.750	18.900	19.580	10.903	23,194,685
2021-12-20	19.110	19.570	18.930	19.000	10.580	21,162,153
2021-12-17	19.270	20.070	18.810	19.270	10.730	33,989,445
2021-12-16	19.670	20.510	19.360	19.480	10.847	36,280,094
2021-12-15	19.410	19.800	18.930	19.050	10.607	31,802,366
2021-12-14	18.410	19.780	18.350	19.490	10.852	40,618,660
2021-12-13	18.120	18.820	17.920	18.570	10.340	20,192,165
2021-12-10	18.250	18.660	18.180	18.360	10.223	23,260,716
2021-12-09	17.820	18.170	17.680	17.960	10.000	12,963,835
2021-12-08	17.770	17.950	17.630	17.840	9.934	9,553,868
2021-12-07	17.810	18.220	17.480	17.770	9.895	15,381,894
2021-12-06	18.000	18.040	17.600	17.650	9.828	14,207,730
2021-12-03	18.180	18.560	18.080	18.130	10.095	16,049,917
2021-12-02	18.780	18.850	18.070	18.100	10.078	25,773,434
2021-12-01	18.890	19.320	18.690	18.930	10.541	26,353,994
2021-11-30	18.750	19.800	18.750	19.070	10.619	39,743,496
2021-11-29	18.630	19.320	18.500	18.810	10.474	42,959,877
2021-11-26	18.000	21.380	17.480	19.460	10.836	72,457,832
2021-11-25	18.690	19.470	17.870	17.920	9.978	38,931,748
2021-11-24	17.860	18.360	17.640	18.190	10.129	25,400,494
2021-11-23	17.380	18.180	17.290	17.940	9.989	24,397,949
2021-11-22	17.370	17.660	17.220	17.520	9.756	15,615,437
2021-11-19	16.790	17.680	16.660	17.480	9.733	20,213,760
2021-11-18	17.350	17.350	16.760	16.810	9.360	10,157,725
2021-11-17	17.230	17.360	16.930	17.250	9.605	10,319,123
2021-11-16	17.300	17.470	17.000	17.060	9.499	11,201,747
2021-11-15	17.210	17.540	17.020	17.390	9.683	13,867,178
2021-11-12	16.890	17.280	16.720	17.210	9.583	15,924,754
2021-11-11	16.500	16.860	16.490	16.780	9.343	10,226,213
2021-11-10	17.100	17.340	16.630	16.690	9.293	13,335,093

← NewerPage 20 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.