Shenzhen Forms Syntron Information Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	20.160	21.200	19.960	20.140	20.026	72,504,782
2025-04-25	21.240	21.390	19.600	19.750	19.638	86,025,535
2025-04-24	21.540	22.640	20.610	20.660	20.543	111,439,370
2025-04-23	23.130	24.110	21.960	22.100	21.975	147,775,583
2025-04-22	23.220	24.200	22.290	22.850	22.721	168,257,452
2025-04-21	20.270	22.800	19.780	21.940	21.816	138,959,748
2025-04-18	19.110	22.190	19.000	20.390	20.274	140,520,431
2025-04-17	19.800	19.870	18.910	18.920	18.813	82,456,752
2025-04-16	20.000	20.380	18.740	20.100	19.986	104,705,228
2025-04-15	20.920	21.150	19.620	19.730	19.618	97,823,622
2025-04-14	20.800	21.980	20.380	20.810	20.692	122,453,764
2025-04-11	20.510	21.260	19.870	20.100	19.986	127,072,173
2025-04-10	18.550	22.300	18.500	21.180	21.060	158,406,217
2025-04-09	18.730	21.000	17.790	19.170	19.061	151,169,170
2025-04-08	17.420	19.500	16.950	19.080	18.972	131,615,343
2025-04-07	15.610	18.500	15.500	17.620	17.520	106,838,771
2025-04-03	15.200	17.360	15.160	16.560	16.466	40,151,939
2025-04-02	15.320	15.650	15.250	15.500	15.412	8,108,704
2025-04-01	15.490	15.640	15.300	15.320	15.233	8,439,118
2025-03-31	15.400	15.470	14.980	15.440	15.353	12,294,671
2025-03-28	15.680	15.880	15.520	15.550	15.462	7,538,806
2025-03-27	15.550	15.920	15.400	15.740	15.651	9,185,796
2025-03-26	15.590	15.940	15.510	15.730	15.641	9,652,377
2025-03-25	15.910	15.920	15.490	15.610	15.522	11,084,291
2025-03-24	16.350	16.400	15.330	15.830	15.740	16,526,332
2025-03-21	16.850	16.850	16.260	16.310	16.218	12,536,944
2025-03-20	16.860	17.010	16.600	16.690	16.595	9,966,164
2025-03-19	17.080	17.080	16.790	16.860	16.765	11,957,825
2025-03-18	17.200	17.260	16.910	17.160	17.063	14,549,645
2025-03-17	17.200	17.380	17.020	17.070	16.973	15,827,485
2025-03-14	16.500	17.370	16.380	17.230	17.132	29,217,309
2025-03-13	16.920	16.930	16.160	16.320	16.228	21,631,858
2025-03-12	17.050	17.230	16.930	16.950	16.854	17,664,226
2025-03-11	16.860	17.140	16.770	16.990	16.894	17,410,384
2025-03-10	17.540	17.750	17.030	17.230	17.132	24,500,400
2025-03-07	18.300	18.360	17.620	17.760	17.659	33,153,132
2025-03-06	18.140	18.530	18.090	18.510	18.405	40,041,341
2025-03-05	17.810	18.080	17.550	17.890	17.789	21,385,588
2025-03-04	17.400	18.090	17.300	17.980	17.878	22,783,000
2025-03-03	17.660	18.130	17.390	17.720	17.620	25,393,686
2025-02-28	17.780	18.370	17.130	17.200	17.103	28,241,371
2025-02-27	18.320	18.350	17.600	17.950	17.848	29,544,119
2025-02-26	17.900	18.650	17.730	18.500	18.395	32,956,242
2025-02-25	17.700	18.170	17.640	17.820	17.719	29,189,518
2025-02-24	18.880	18.960	17.980	18.250	18.147	45,829,978
2025-02-21	18.850	19.360	18.650	19.150	19.042	58,545,101
2025-02-20	18.100	19.500	17.950	19.040	18.932	67,916,674
2025-02-19	17.730	18.020	17.090	18.020	17.918	42,466,796
2025-02-18	17.540	18.430	17.460	17.900	17.799	59,319,840
2025-02-17	17.520	18.190	17.290	17.710	17.610	56,135,207
2025-02-14	16.720	17.200	16.530	17.070	16.973	28,919,726
2025-02-13	17.140	17.190	16.710	16.840	16.745	27,544,969
2025-02-12	16.920	17.240	16.900	17.150	17.053	26,875,901
2025-02-11	17.100	17.300	16.830	16.970	16.874	28,718,304
2025-02-10	16.620	17.300	16.530	17.270	17.172	40,420,691
2025-02-07	16.200	16.940	16.190	16.590	16.496	39,495,846
2025-02-06	15.800	16.300	15.530	16.290	16.198	24,568,323
2025-02-05	15.420	15.940	15.300	15.800	15.711	22,722,852
2025-01-27	16.010	16.150	15.180	15.200	15.114	21,824,323
2025-01-24	15.400	16.060	15.360	15.950	15.860	26,151,817

← NewerPage 7 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.