Shenzhen Forms Syntron Information Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	33.710	34.730	33.480	33.820	33.752	21,828,906
2026-01-20	35.900	36.090	33.880	34.050	33.981	40,976,767
2026-01-19	35.030	36.790	34.800	36.050	35.977	37,845,104
2026-01-16	36.870	37.370	35.380	35.450	35.378	36,287,520
2026-01-15	38.000	38.070	36.080	36.520	36.446	54,430,870
2026-01-14	35.010	39.500	35.010	38.380	38.302	104,931,756
2026-01-13	37.160	37.290	35.120	35.300	35.229	48,158,014
2026-01-12	36.300	37.440	36.150	37.400	37.324	56,949,451
2026-01-09	35.000	36.680	34.860	36.300	36.226	43,516,748
2026-01-08	34.810	35.810	34.590	35.430	35.358	37,523,563
2026-01-07	35.390	35.780	34.630	35.160	35.089	64,278,193
2026-01-06	35.960	37.580	35.800	36.880	36.805	54,911,067
2026-01-05	37.890	37.890	35.360	36.170	36.097	69,468,988
2025-12-31	37.010	39.500	36.970	38.830	38.751	66,297,143
2025-12-30	39.550	40.950	37.800	38.090	38.013	96,376,266
2025-12-29	37.000	40.400	36.020	39.330	39.250	106,704,295
2025-12-26	35.760	37.850	35.700	37.000	36.925	71,352,823
2025-12-25	35.360	38.000	35.060	36.330	36.256	90,973,981
2025-12-24	33.420	34.200	33.250	34.070	34.001	29,333,164
2025-12-23	34.190	34.500	33.350	33.420	33.352	34,561,633
2025-12-22	33.400	35.500	33.400	34.560	34.490	60,540,370
2025-12-19	31.220	33.500	30.940	32.880	32.813	53,315,676
2025-12-18	32.140	32.770	31.280	31.300	31.237	29,435,803
2025-12-17	32.810	33.220	31.200	32.500	32.434	59,070,853
2025-12-16	31.340	34.430	30.650	33.840	33.771	71,292,166
2025-12-15	31.700	32.540	31.510	31.560	31.496	18,771,936
2025-12-12	31.470	31.750	31.300	31.560	31.496	11,335,795
2025-12-11	32.200	32.280	31.470	31.470	31.406	12,294,875
2025-12-10	32.400	32.400	31.790	32.190	32.125	11,901,701
2025-12-09	32.880	32.980	32.210	32.300	32.235	19,549,183
2025-12-08	31.840	33.570	31.700	33.000	32.933	37,429,564
2025-12-05	31.100	32.190	30.790	31.750	31.686	23,897,716
2025-12-04	31.080	31.410	30.650	31.070	31.007	11,262,492
2025-12-03	32.050	32.180	31.030	31.100	31.037	15,682,615
2025-12-02	32.700	32.810	31.950	32.040	31.975	14,386,594
2025-12-01	32.410	33.050	32.050	32.810	32.744	15,089,128
2025-11-28	32.600	33.100	32.450	33.100	33.033	13,246,756
2025-11-27	32.600	33.080	32.480	32.590	32.524	12,985,100
2025-11-26	32.700	33.000	32.460	32.540	32.474	11,164,117
2025-11-25	32.570	33.450	32.570	32.880	32.813	15,508,505
2025-11-24	31.700	32.880	31.540	32.670	32.604	20,435,097
2025-11-21	32.300	32.910	31.520	31.520	31.456	17,890,780
2025-11-20	32.990	33.390	32.540	32.690	32.624	12,044,487
2025-11-19	33.490	33.600	32.620	32.820	32.754	17,009,235
2025-11-18	33.710	34.060	33.280	33.490	33.422	15,210,442
2025-11-17	33.550	33.970	33.370	33.860	33.791	13,239,913
2025-11-14	34.050	34.110	33.520	33.530	33.462	15,806,627
2025-11-13	34.000	34.500	33.670	34.390	34.320	15,985,413
2025-11-12	33.820	34.100	33.620	34.020	33.951	14,686,886
2025-11-11	35.050	35.070	33.830	33.950	33.881	18,030,499
2025-11-10	34.500	35.060	34.300	34.800	34.730	15,099,175
2025-11-07	35.200	35.200	34.380	34.540	34.470	22,893,765
2025-11-06	35.610	35.760	35.090	35.550	35.478	19,488,227
2025-11-05	36.480	36.980	35.390	35.450	35.378	30,164,373
2025-11-04	38.050	38.050	36.670	36.970	36.895	22,181,257
2025-11-03	37.490	38.180	36.900	37.960	37.883	22,793,729
2025-10-31	37.150	38.200	36.910	37.750	37.674	23,926,778
2025-10-30	38.900	38.930	37.090	37.090	37.015	41,819,068
2025-10-29	38.310	39.590	38.010	39.220	39.141	44,513,862
2025-10-28	37.670	38.980	37.000	38.070	37.993	40,026,101

← NewerPage 4 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.