Shenzhen Forms Syntron Information Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	15.900	16.380	15.480	15.490	15.402	30,914,050
2025-01-22	15.430	15.950	15.260	15.710	15.621	23,897,009
2025-01-21	15.930	16.090	15.460	15.610	15.522	23,370,127
2025-01-20	16.950	16.990	15.690	15.890	15.800	39,743,874
2025-01-17	15.440	15.770	15.400	15.490	15.402	17,770,215
2025-01-16	15.740	15.780	15.430	15.590	15.502	21,536,891
2025-01-15	15.610	15.840	15.460	15.550	15.462	22,569,749
2025-01-14	14.720	15.680	14.580	15.620	15.532	35,388,936
2025-01-13	14.000	14.660	13.850	14.580	14.497	18,375,657
2025-01-10	15.000	15.090	14.340	14.340	14.259	16,806,492
2025-01-09	14.800	15.100	14.740	14.970	14.885	16,510,372
2025-01-08	14.700	15.080	14.350	14.930	14.845	20,576,424
2025-01-07	14.770	15.040	14.520	14.940	14.855	19,701,664
2025-01-06	14.430	14.750	14.170	14.400	14.318	18,965,977
2025-01-03	15.800	15.840	14.490	14.530	14.448	28,192,622
2025-01-02	16.280	16.300	15.360	15.660	15.571	27,204,903
2024-12-31	17.200	17.300	16.180	16.300	16.208	26,020,664
2024-12-30	16.990	17.330	16.720	17.260	17.162	22,548,095
2024-12-27	16.830	17.360	16.800	17.140	17.043	23,239,935
2024-12-26	17.150	17.290	16.890	16.980	16.884	23,252,659
2024-12-25	17.510	17.590	16.600	17.120	17.023	31,728,130
2024-12-24	17.800	17.890	17.110	17.610	17.510	29,638,431
2024-12-23	19.210	19.280	17.580	17.640	17.540	52,295,416
2024-12-20	20.020	20.210	19.100	19.410	19.300	57,355,252
2024-12-19	20.500	21.110	19.800	20.010	19.897	62,627,393
2024-12-18	21.100	22.350	20.300	21.860	21.736	78,330,449
2024-12-17	21.310	22.630	20.810	21.420	21.299	81,269,549
2024-12-16	20.200	21.990	19.430	21.600	21.478	83,577,449
2024-12-13	20.280	21.030	19.850	20.380	20.265	74,763,881
2024-12-12	19.170	20.600	19.060	20.600	20.483	76,218,098
2024-12-11	19.230	19.430	18.970	19.140	19.032	24,441,787
2024-12-10	19.930	19.960	19.180	19.200	19.091	36,789,913
2024-12-09	19.500	19.550	18.870	19.070	18.962	26,686,193
2024-12-06	19.500	19.930	19.160	19.460	19.350	37,129,162
2024-12-05	19.120	19.750	19.050	19.600	19.489	34,092,011
2024-12-04	19.370	19.600	18.890	19.050	18.942	31,318,064
2024-12-03	19.700	19.970	19.000	19.550	19.439	44,674,983
2024-12-02	19.550	19.960	19.370	19.800	19.688	48,416,682
2024-11-29	19.510	20.800	19.280	20.000	19.887	64,965,077
2024-11-28	19.500	20.280	18.950	19.010	18.902	47,113,310
2024-11-27	18.160	18.990	17.670	18.960	18.853	33,642,207
2024-11-26	18.710	19.330	18.500	18.560	18.455	30,876,500
2024-11-25	19.080	19.380	18.180	18.800	18.694	39,734,162
2024-11-22	20.450	21.080	19.180	19.270	19.161	45,209,178
2024-11-21	20.140	21.160	19.880	20.440	20.324	44,407,909
2024-11-20	20.000	20.590	19.870	20.240	20.125	36,208,498
2024-11-19	19.100	20.210	18.690	20.190	20.076	39,470,646
2024-11-18	22.110	22.110	18.700	19.090	18.982	62,471,967
2024-11-15	21.800	23.380	21.660	22.500	22.373	68,286,983
2024-11-14	22.000	23.550	21.500	22.300	22.174	68,312,831
2024-11-13	22.000	22.330	21.120	22.110	21.985	52,187,321
2024-11-12	23.340	24.590	22.510	22.830	22.701	80,921,136
2024-11-11	22.000	22.950	21.760	22.550	22.422	57,062,629
2024-11-08	23.000	23.680	22.000	22.100	21.975	81,173,957
2024-11-07	21.060	22.960	20.800	22.510	22.382	89,218,383
2024-11-06	20.630	23.760	20.340	21.800	21.677	106,150,486
2024-11-05	19.250	20.870	19.250	20.690	20.573	66,005,235
2024-11-04	18.440	19.430	18.440	19.190	19.081	46,120,128
2024-11-01	22.580	22.740	18.420	18.540	18.435	98,946,524
2024-10-31	22.000	23.510	21.360	23.020	22.890	105,821,314

← NewerPage 8 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.