Shenzhen Forms Syntron Information Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	41.620	42.160	40.420	40.470	40.388	54,577,671
2025-07-24	40.600	41.880	40.030	41.660	41.576	65,458,146
2025-07-23	40.620	41.360	39.390	40.740	40.657	63,413,838
2025-07-22	40.520	41.650	40.520	41.420	41.336	66,998,012
2025-07-21	43.190	44.100	40.830	41.050	40.967	112,833,698
2025-07-18	43.350	45.370	42.690	44.600	44.510	100,173,925
2025-07-17	44.000	45.220	42.930	43.320	43.232	97,664,341
2025-07-16	42.890	42.960	41.300	42.730	42.643	67,471,866
2025-07-15	44.240	44.550	41.890	42.550	42.464	94,562,830
2025-07-14	44.160	45.540	42.510	43.540	43.452	88,101,378
2025-07-11	45.520	46.660	44.300	45.090	44.999	124,032,346
2025-07-10	48.090	52.000	43.130	44.140	44.051	149,509,061
2025-07-09	48.990	49.240	47.300	48.220	48.122	78,823,690
2025-07-08	47.800	49.720	47.300	49.200	49.100	92,775,460
2025-07-07	47.000	49.860	46.510	48.680	48.581	116,609,531
2025-07-04	45.300	47.940	43.190	47.210	47.114	132,557,843
2025-07-03	44.180	44.950	43.410	44.370	44.280	90,562,987
2025-07-02	45.130	46.800	44.020	44.100	44.011	101,614,500
2025-07-01	49.400	49.980	45.430	45.670	45.578	132,647,460
2025-06-30	46.550	51.100	45.000	50.490	50.388	148,399,951
2025-06-27	44.880	49.880	44.880	46.450	46.356	142,916,192
2025-06-26	45.000	47.800	42.710	45.490	45.398	142,931,966
2025-06-25	43.330	48.200	43.330	45.600	45.508	161,614,262
2025-06-24	45.490	48.490	43.840	45.100	45.009	171,831,088
2025-06-23	38.520	47.400	38.130	47.390	47.294	186,168,855
2025-06-20	36.200	41.000	35.010	39.500	39.420	162,344,763
2025-06-19	41.000	41.800	37.230	38.000	37.923	144,857,468
2025-06-18	38.640	40.650	37.780	38.800	38.721	158,860,451
2025-06-17	36.160	41.950	35.600	38.620	38.542	194,813,488
2025-06-16	32.140	36.680	32.130	36.680	36.606	164,546,850
2025-06-13	29.530	31.490	29.020	30.570	30.508	157,789,475
2025-06-12	28.740	30.500	28.650	29.090	29.031	136,133,827
2025-06-11	29.000	31.000	28.610	29.590	29.530	164,117,227
2025-06-10	27.990	30.160	27.400	28.300	28.243	164,136,742
2025-06-09	28.670	28.950	27.400	27.800	27.744	119,037,571
2025-06-06	28.000	29.060	27.500	27.550	27.494	148,919,612
2025-06-05	26.660	31.590	26.660	29.800	29.740	213,244,702
2025-06-04	26.040	28.260	26.040	26.910	26.856	161,387,078
2025-06-03	27.050	29.680	26.550	27.410	27.255	198,791,408
2025-05-30	26.390	26.560	24.510	24.790	24.650	224,813,356
2025-05-29	19.510	23.110	19.180	23.110	22.979	143,440,474
2025-05-28	18.460	19.550	18.080	19.260	19.151	74,557,750
2025-05-27	18.080	18.500	17.940	18.320	18.216	29,853,336
2025-05-26	17.540	18.370	17.450	18.150	18.047	36,171,571
2025-05-23	17.900	17.990	17.410	17.460	17.361	35,291,711
2025-05-22	18.660	18.940	17.900	17.970	17.868	36,102,419
2025-05-21	18.350	18.930	18.210	18.430	18.326	35,197,922
2025-05-20	18.200	18.500	17.880	18.370	18.266	30,150,511
2025-05-19	18.370	18.370	17.790	18.240	18.137	31,229,986
2025-05-16	18.660	18.900	18.380	18.510	18.405	35,662,244
2025-05-15	19.950	19.980	18.910	18.910	18.803	51,119,197
2025-05-14	19.640	20.490	19.390	20.230	20.115	67,264,223
2025-05-13	19.400	19.960	19.190	19.880	19.767	65,871,623
2025-05-12	19.100	19.350	18.710	19.260	19.151	39,905,142
2025-05-09	19.730	19.850	19.020	19.150	19.042	49,886,491
2025-05-08	19.950	20.190	19.620	20.000	19.887	54,048,494
2025-05-07	21.000	21.000	19.500	19.740	19.628	74,103,762
2025-05-06	19.170	20.320	19.170	20.320	20.205	77,656,397
2025-04-30	19.310	19.760	18.970	19.030	18.922	54,860,054
2025-04-29	19.710	20.000	18.900	19.100	18.992	63,781,342

← NewerPage 6 of 21 · 1,219 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.