Mail

300468.SZ - Shenzhen Forms Syntron Information Co., Ltd.

Shenzhen - Shenzhen Delayed Price. Currency in CNY

Show:

Historical Prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 08, 2023	12.00	12.08	11.75	11.87	11.87	12,113,109
Jun 07, 2023	11.71	12.04	11.61	11.96	11.96	14,794,342
Jun 06, 2023	12.08	12.10	11.61	11.65	11.65	14,651,436
Jun 05, 2023	11.91	12.18	11.88	12.10	12.10	16,864,116
Jun 02, 2023	12.04	12.16	11.89	11.92	11.92	15,695,119
Jun 01, 2023	11.43	12.05	11.30	11.95	11.95	27,428,940
May 31, 2023	11.96	12.05	11.83	11.89	11.89	16,181,382
May 30, 2023	11.35	12.05	11.21	12.00	12.00	28,621,761
May 29, 2023	11.54	11.69	11.31	11.38	11.38	12,077,542
May 29, 2023	0.06 Dividend
May 26, 2023	11.30	11.57	11.21	11.57	11.51	11,488,814
May 25, 2023	11.49	11.66	11.16	11.40	11.34	14,600,491
May 24, 2023	11.53	11.64	11.41	11.49	11.43	12,453,971
May 23, 2023	12.12	12.14	11.50	11.50	11.44	19,071,197
May 22, 2023	12.53	12.58	11.90	12.10	12.04	19,398,596
May 19, 2023	12.75	12.88	12.46	12.50	12.44	20,014,682
May 18, 2023	12.32	12.85	12.32	12.75	12.68	27,575,630
May 17, 2023	12.01	12.65	11.96	12.37	12.31	22,893,703
May 16, 2023	12.50	12.50	11.96	12.02	11.96	20,535,619
May 15, 2023	12.70	12.75	12.14	12.48	12.42	26,254,080
May 12, 2023	12.44	13.22	12.37	12.74	12.67	35,470,382
May 11, 2023	12.56	12.78	12.32	12.55	12.48	21,429,286
May 10, 2023	12.78	13.13	12.33	12.53	12.47	31,245,649
May 09, 2023	12.71	13.05	12.54	12.55	12.48	30,282,856
May 08, 2023	12.53	12.90	12.44	12.80	12.73	29,084,630
May 05, 2023	12.30	12.85	12.17	12.67	12.60	36,722,812
May 04, 2023	12.25	12.44	11.97	12.34	12.28	27,052,867
Apr 28, 2023	11.23	12.52	11.23	12.25	12.19	40,906,687
Apr 27, 2023	11.02	11.60	11.02	11.20	11.14	25,767,093
Apr 26, 2023	11.08	11.32	10.83	10.85	10.79	17,114,506
Apr 25, 2023	11.42	11.47	10.90	11.10	11.04	19,468,005
Apr 24, 2023	11.29	11.69	11.28	11.51	11.45	20,042,082
Apr 21, 2023	12.07	12.08	11.24	11.25	11.19	30,252,492
Apr 20, 2023	12.03	12.22	11.92	12.09	12.03	17,684,833
Apr 19, 2023	12.02	12.36	11.98	12.11	12.05	19,472,978
Apr 18, 2023	12.24	12.28	11.86	12.00	11.94	19,611,084
Apr 17, 2023	12.87	12.90	12.08	12.19	12.13	33,383,563
Apr 14, 2023	12.97	13.09	12.54	12.87	12.80	29,285,082
Apr 13, 2023	13.20	13.71	12.92	12.94	12.87	42,062,116
Apr 12, 2023	12.91	13.45	12.78	13.39	13.32	41,070,303
Apr 11, 2023	12.75	12.97	12.57	12.91	12.84	28,713,702
Apr 10, 2023	13.46	13.53	12.68	12.74	12.67	45,373,855
Apr 07, 2023	13.07	13.70	12.88	13.47	13.40	53,188,974
Apr 06, 2023	12.79	13.29	12.60	13.06	12.99	49,863,272
Apr 04, 2023	12.56	12.84	12.40	12.80	12.73	42,236,924
Apr 03, 2023	12.47	12.71	12.32	12.69	12.62	38,932,625
Mar 31, 2023	12.43	12.45	12.10	12.37	12.31	27,099,851
Mar 30, 2023	12.22	12.98	11.88	12.43	12.37	44,973,583
Mar 29, 2023	12.35	12.59	12.13	12.34	12.28	33,254,231
Mar 28, 2023	12.31	12.74	12.08	12.38	12.32	43,850,870
Mar 27, 2023	12.24	12.43	11.98	12.42	12.36	35,888,331
Mar 24, 2023	12.07	12.30	11.88	12.24	12.18	33,483,043
Mar 23, 2023	12.03	12.11	11.86	12.09	12.03	25,971,493
Mar 22, 2023	11.90	12.15	11.85	12.12	12.06	36,250,173
Mar 21, 2023	11.75	12.17	11.56	12.17	12.11	36,278,835
Mar 20, 2023	11.94	12.02	11.63	11.70	11.64	25,123,765
Mar 17, 2023	11.71	12.04	11.63	11.99	11.93	35,543,044
Mar 16, 2023	11.71	11.78	11.36	11.61	11.55	20,648,989
Mar 15, 2023	11.86	11.94	11.62	11.71	11.65	20,261,980
Mar 14, 2023	11.86	12.05	11.65	11.82	11.76	28,993,942
Mar 13, 2023	11.80	12.05	11.63	11.93	11.87	34,909,243
Mar 10, 2023	11.52	11.92	11.46	11.71	11.65	34,493,323
Mar 09, 2023	11.28	11.76	11.13	11.61	11.55	29,089,928
Mar 08, 2023	11.00	11.32	11.00	11.32	11.26	15,095,821
Mar 07, 2023	11.41	11.46	10.95	10.97	10.91	16,955,596
Mar 06, 2023	11.49	11.59	11.35	11.42	11.36	13,978,808
Mar 03, 2023	11.76	11.76	11.34	11.53	11.47	21,170,397
Mar 02, 2023	11.53	11.67	11.43	11.62	11.56	22,274,834
Mar 01, 2023	11.10	11.59	11.03	11.53	11.47	31,025,359
Feb 28, 2023	10.99	11.27	10.92	11.15	11.09	21,777,844
Feb 27, 2023	11.10	11.23	10.78	10.82	10.76	20,137,668
Feb 24, 2023	11.33	11.45	11.18	11.23	11.17	18,417,681
Feb 23, 2023	11.54	11.59	11.07	11.18	11.12	26,432,210
Feb 22, 2023	11.62	11.68	11.33	11.57	11.51	34,205,933
Feb 21, 2023	12.16	12.50	11.62	11.81	11.75	58,795,912
Feb 20, 2023	11.16	11.37	11.05	11.35	11.29	16,947,645
Feb 17, 2023	11.50	11.68	11.14	11.15	11.09	23,239,739
Feb 16, 2023	11.64	12.05	11.39	11.53	11.47	39,876,910
Feb 15, 2023	11.46	11.71	11.41	11.64	11.58	19,784,654
Feb 14, 2023	11.64	11.76	11.41	11.48	11.42	17,107,643
Feb 13, 2023	11.47	11.72	11.45	11.59	11.53	17,829,896
Feb 10, 2023	11.60	11.78	11.46	11.54	11.48	22,262,831
Feb 09, 2023	11.40	11.70	11.18	11.69	11.63	30,440,281
Feb 08, 2023	11.48	11.55	11.26	11.31	11.25	20,025,280
Feb 07, 2023	11.50	11.58	11.23	11.53	11.47	21,094,372
Feb 06, 2023	11.43	11.67	11.30	11.55	11.49	25,918,156
Feb 03, 2023	11.23	11.48	11.20	11.47	11.41	26,244,258
Feb 02, 2023	11.22	11.40	11.17	11.24	11.18	22,460,082
Feb 01, 2023	10.89	11.29	10.85	11.27	11.21	22,669,570
Jan 31, 2023	10.79	10.89	10.71	10.87	10.81	12,726,093
Jan 30, 2023	10.97	10.97	10.71	10.83	10.77	18,663,512
Jan 20, 2023	10.58	10.81	10.51	10.75	10.69	17,132,166
Jan 19, 2023	10.29	10.57	10.28	10.54	10.49	14,896,512
Jan 18, 2023	10.34	10.44	10.23	10.37	10.32	9,239,971
Jan 17, 2023	10.43	10.43	10.22	10.29	10.24	9,118,549
Jan 16, 2023	10.25	10.49	10.23	10.41	10.36	11,618,611
Jan 13, 2023	10.31	10.37	10.16	10.26	10.21	11,361,306
Jan 12, 2023	10.38	10.49	10.26	10.37	10.32	12,959,423
Jan 11, 2023	10.45	10.65	10.26	10.28	10.23	18,555,650
Jan 10, 2023	10.35	10.45	10.26	10.36	10.31	9,000,317
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...