Shenzhen Forms Syntron Information Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 21.750 | 22.000 | 20.650 | 21.880 | 21.756 | 70,487,007 |
| 2024-10-29 | 22.100 | 23.160 | 21.810 | 22.240 | 22.114 | 80,234,467 |
| 2024-10-28 | 21.290 | 22.480 | 21.020 | 22.300 | 22.174 | 77,658,671 |
| 2024-10-25 | 22.210 | 22.500 | 21.400 | 21.600 | 21.478 | 70,662,681 |
| 2024-10-24 | 21.810 | 22.120 | 21.200 | 21.900 | 21.776 | 67,882,297 |
| 2024-10-23 | 22.800 | 24.880 | 21.840 | 22.530 | 22.402 | 104,245,540 |
| 2024-10-22 | 27.040 | 27.190 | 23.580 | 23.760 | 23.625 | 152,169,559 |
| 2024-10-21 | 25.620 | 29.640 | 24.500 | 28.600 | 28.438 | 181,615,942 |
| 2024-10-18 | 23.100 | 26.600 | 22.520 | 24.700 | 24.560 | 162,707,319 |
| 2024-10-17 | 23.200 | 24.820 | 21.260 | 23.860 | 23.725 | 158,489,016 |
| 2024-10-16 | 22.700 | 23.870 | 21.600 | 22.860 | 22.730 | 151,161,423 |
| 2024-10-15 | 21.210 | 26.700 | 21.200 | 24.950 | 24.809 | 225,465,752 |
| 2024-10-14 | 24.780 | 24.780 | 20.880 | 22.320 | 22.194 | 238,520,796 |
| 2024-10-11 | 17.500 | 20.650 | 17.500 | 20.650 | 20.533 | 111,269,739 |
| 2024-10-10 | 16.330 | 18.840 | 13.020 | 17.210 | 17.113 | 134,695,027 |
| 2024-10-09 | 15.130 | 19.000 | 14.880 | 16.150 | 16.059 | 141,580,836 |
| 2024-10-08 | 16.150 | 16.150 | 15.000 | 16.150 | 16.059 | 98,798,087 |
| 2024-09-30 | 12.120 | 13.460 | 11.700 | 13.460 | 13.384 | 95,317,308 |
| 2024-09-27 | 10.780 | 11.460 | 10.730 | 11.220 | 11.156 | 69,636,530 |
| 2024-09-26 | 10.500 | 10.680 | 10.270 | 10.620 | 10.560 | 67,699,820 |
| 2024-09-25 | 9.760 | 11.350 | 9.660 | 10.760 | 10.699 | 83,807,251 |
| 2024-09-24 | 9.050 | 9.680 | 9.000 | 9.670 | 9.615 | 50,020,407 |
| 2024-09-23 | 8.990 | 9.170 | 8.870 | 9.020 | 8.969 | 18,873,000 |
| 2024-09-20 | 8.950 | 9.130 | 8.860 | 8.950 | 8.899 | 19,400,147 |
| 2024-09-19 | 8.740 | 9.050 | 8.680 | 8.950 | 8.899 | 21,623,083 |
| 2024-09-18 | 8.550 | 8.750 | 8.390 | 8.630 | 8.581 | 19,019,426 |
| 2024-09-13 | 9.110 | 9.160 | 8.790 | 8.800 | 8.750 | 23,604,084 |
| 2024-09-12 | 8.980 | 9.280 | 8.980 | 9.160 | 9.108 | 30,241,385 |
| 2024-09-11 | 8.980 | 9.050 | 8.840 | 8.900 | 8.850 | 15,537,636 |
| 2024-09-10 | 8.880 | 9.090 | 8.630 | 9.070 | 9.019 | 25,949,465 |
| 2024-09-09 | 8.810 | 9.030 | 8.690 | 8.870 | 8.820 | 25,911,533 |
| 2024-09-06 | 9.220 | 9.520 | 8.920 | 8.960 | 8.909 | 45,953,334 |
| 2024-09-05 | 9.110 | 9.560 | 9.010 | 9.160 | 9.108 | 55,541,538 |
| 2024-09-04 | 8.820 | 9.000 | 8.790 | 8.840 | 8.790 | 21,904,929 |
| 2024-09-03 | 9.050 | 9.170 | 8.750 | 8.960 | 8.909 | 28,595,750 |
| 2024-09-02 | 8.930 | 9.170 | 8.790 | 8.800 | 8.750 | 31,130,591 |
| 2024-08-30 | 8.520 | 9.230 | 8.480 | 8.940 | 8.889 | 41,583,935 |
| 2024-08-29 | 8.360 | 8.610 | 8.320 | 8.530 | 8.482 | 25,475,249 |
| 2024-08-28 | 8.300 | 8.460 | 8.180 | 8.300 | 8.253 | 23,830,473 |
| 2024-08-27 | 8.840 | 9.000 | 8.370 | 8.420 | 8.372 | 40,470,789 |
| 2024-08-26 | 8.960 | 9.240 | 8.750 | 8.880 | 8.830 | 40,719,003 |
| 2024-08-23 | 8.880 | 9.430 | 8.830 | 9.130 | 9.078 | 55,623,986 |
| 2024-08-22 | 9.500 | 9.980 | 8.890 | 8.920 | 8.869 | 70,757,444 |
| 2024-08-21 | 9.220 | 10.320 | 9.180 | 9.740 | 9.685 | 93,859,861 |
| 2024-08-20 | 9.990 | 10.380 | 9.400 | 9.550 | 9.496 | 117,891,017 |
| 2024-08-19 | 8.600 | 9.500 | 8.600 | 9.500 | 9.446 | 37,073,533 |
| 2024-08-16 | 7.930 | 8.020 | 7.910 | 7.920 | 7.875 | 6,776,001 |
| 2024-08-15 | 7.780 | 7.950 | 7.720 | 7.950 | 7.905 | 6,746,746 |
| 2024-08-14 | 7.830 | 7.860 | 7.750 | 7.770 | 7.726 | 3,811,075 |
| 2024-08-13 | 7.710 | 7.820 | 7.680 | 7.820 | 7.776 | 4,103,597 |
| 2024-08-12 | 7.900 | 7.920 | 7.700 | 7.730 | 7.686 | 7,558,206 |
| 2024-08-09 | 7.940 | 8.080 | 7.810 | 7.950 | 7.905 | 10,570,047 |
| 2024-08-08 | 7.870 | 7.920 | 7.670 | 7.870 | 7.825 | 7,414,544 |
| 2024-08-07 | 7.920 | 8.030 | 7.890 | 7.900 | 7.855 | 6,073,261 |
| 2024-08-06 | 7.910 | 8.010 | 7.840 | 7.950 | 7.905 | 7,529,882 |
| 2024-08-05 | 8.160 | 8.260 | 7.840 | 7.840 | 7.796 | 14,545,130 |
| 2024-08-02 | 8.440 | 8.500 | 8.190 | 8.220 | 8.173 | 10,511,074 |
| 2024-08-01 | 8.510 | 8.610 | 8.440 | 8.480 | 8.432 | 10,647,275 |
| 2024-07-31 | 8.220 | 8.570 | 8.190 | 8.570 | 8.521 | 16,496,744 |
| 2024-07-30 | 8.060 | 8.350 | 8.030 | 8.260 | 8.213 | 11,103,854 |
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.