Shenzhen Forms Syntron Information Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	17.100	17.340	16.630	16.690	9.293	13,335,093
2021-11-09	16.440	16.980	16.330	16.710	9.304	12,976,998
2021-11-08	16.400	16.450	16.130	16.290	9.071	6,440,082
2021-11-05	16.270	16.730	16.160	16.440	9.154	10,549,934
2021-11-04	16.190	16.380	16.090	16.230	9.037	6,962,473
2021-11-03	15.660	16.200	15.660	16.200	9.020	6,488,779
2021-11-02	16.040	16.190	15.700	15.800	8.798	6,528,741
2021-11-01	15.790	16.100	15.790	16.100	8.965	5,521,349
2021-10-29	15.670	16.040	15.590	15.870	8.837	5,430,625
2021-10-28	15.600	15.820	15.510	15.560	8.664	4,715,555
2021-10-27	15.910	15.910	15.600	15.630	8.703	7,459,868
2021-10-26	16.250	16.250	16.000	16.070	8.948	5,777,953
2021-10-25	16.360	16.440	16.030	16.260	9.054	6,782,997
2021-10-22	16.670	16.800	16.330	16.370	9.115	7,501,822
2021-10-21	16.300	16.850	16.200	16.780	9.343	9,550,444
2021-10-20	16.480	17.390	16.480	16.650	9.271	15,653,224
2021-10-19	16.270	16.450	16.220	16.230	9.037	5,625,590
2021-10-18	16.450	16.450	16.040	16.230	9.037	8,135,104
2021-10-15	16.570	17.040	16.510	16.610	9.249	7,626,988
2021-10-14	16.920	17.010	16.550	16.590	9.238	7,495,211

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.