Shenzhen Forms Syntron Information Co.,Ltd. (300468.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
14 Sept 2023 - 14 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 9.11 | 9.16 | 8.79 | 8.80 | 8.80 | 23,604,084 |
| 12 Sept 2024 | 8.98 | 9.28 | 8.98 | 9.16 | 9.16 | 30,241,385 |
| 11 Sept 2024 | 8.98 | 9.05 | 8.84 | 8.90 | 8.90 | 15,537,636 |
| 10 Sept 2024 | 8.88 | 9.09 | 8.63 | 9.07 | 9.07 | 25,949,465 |
| 09 Sept 2024 | 8.81 | 9.03 | 8.69 | 8.87 | 8.87 | 25,911,533 |
| 06 Sept 2024 | 9.22 | 9.52 | 8.92 | 8.96 | 8.96 | 45,953,334 |
| 05 Sept 2024 | 9.11 | 9.56 | 9.01 | 9.16 | 9.16 | 55,541,538 |
| 04 Sept 2024 | 8.82 | 9.00 | 8.79 | 8.84 | 8.84 | 21,904,929 |
| 03 Sept 2024 | 9.05 | 9.17 | 8.75 | 8.96 | 8.96 | 28,595,750 |
| 02 Sept 2024 | 8.93 | 9.17 | 8.79 | 8.80 | 8.80 | 31,130,591 |
| 30 Aug 2024 | 8.52 | 9.23 | 8.48 | 8.94 | 8.94 | 41,583,935 |
| 29 Aug 2024 | 8.36 | 8.61 | 8.32 | 8.53 | 8.53 | 25,475,249 |
| 28 Aug 2024 | 8.30 | 8.46 | 8.18 | 8.30 | 8.30 | 23,830,473 |
| 27 Aug 2024 | 8.84 | 9.00 | 8.37 | 8.42 | 8.42 | 40,470,789 |
| 26 Aug 2024 | 8.96 | 9.24 | 8.75 | 8.88 | 8.88 | 40,719,003 |
| 23 Aug 2024 | 8.88 | 9.43 | 8.83 | 9.13 | 9.13 | 55,623,986 |
| 22 Aug 2024 | 9.50 | 9.98 | 8.89 | 8.92 | 8.92 | 70,757,444 |
| 21 Aug 2024 | 9.22 | 10.32 | 9.18 | 9.74 | 9.74 | 93,859,861 |
| 20 Aug 2024 | 9.99 | 10.38 | 9.40 | 9.55 | 9.55 | 117,891,017 |
| 19 Aug 2024 | 8.60 | 9.50 | 8.60 | 9.50 | 9.50 | 37,073,533 |
| 16 Aug 2024 | 7.93 | 8.02 | 7.91 | 7.92 | 7.92 | 6,776,001 |
| 15 Aug 2024 | 7.78 | 7.95 | 7.72 | 7.95 | 7.95 | 6,746,746 |
| 14 Aug 2024 | 7.83 | 7.86 | 7.75 | 7.77 | 7.77 | 3,811,075 |
| 13 Aug 2024 | 7.71 | 7.82 | 7.68 | 7.82 | 7.82 | 4,103,597 |
| 12 Aug 2024 | 7.90 | 7.92 | 7.70 | 7.73 | 7.73 | 7,558,206 |
| 09 Aug 2024 | 7.94 | 8.08 | 7.81 | 7.95 | 7.95 | 10,570,047 |
| 08 Aug 2024 | 7.87 | 7.92 | 7.67 | 7.87 | 7.87 | 7,414,544 |
| 07 Aug 2024 | 7.92 | 8.03 | 7.89 | 7.90 | 7.90 | 6,073,261 |
| 06 Aug 2024 | 7.91 | 8.01 | 7.84 | 7.95 | 7.95 | 7,529,882 |
| 05 Aug 2024 | 8.16 | 8.26 | 7.84 | 7.84 | 7.84 | 14,545,130 |
| 02 Aug 2024 | 8.44 | 8.50 | 8.19 | 8.22 | 8.22 | 10,511,074 |
| 01 Aug 2024 | 8.51 | 8.61 | 8.44 | 8.48 | 8.48 | 10,647,275 |
| 31 July 2024 | 8.22 | 8.57 | 8.19 | 8.57 | 8.57 | 16,496,744 |
| 30 July 2024 | 8.06 | 8.35 | 8.03 | 8.26 | 8.26 | 11,103,854 |
| 29 July 2024 | 8.11 | 8.31 | 8.08 | 8.18 | 8.18 | 12,236,301 |
| 26 July 2024 | 7.90 | 8.07 | 7.85 | 8.02 | 8.02 | 9,415,946 |
| 25 July 2024 | 8.07 | 8.20 | 7.93 | 7.96 | 7.96 | 12,901,499 |
| 24 July 2024 | 8.04 | 8.13 | 7.81 | 7.82 | 7.82 | 11,609,884 |
| 23 July 2024 | 8.25 | 8.31 | 8.08 | 8.10 | 8.10 | 10,267,994 |
| 22 July 2024 | 8.26 | 8.37 | 8.22 | 8.30 | 8.30 | 10,026,634 |
| 19 July 2024 | 8.10 | 8.24 | 8.10 | 8.19 | 8.19 | 10,028,609 |
| 18 July 2024 | 8.31 | 8.40 | 7.94 | 8.18 | 8.18 | 18,875,667 |
| 17 July 2024 | 8.67 | 8.73 | 8.47 | 8.48 | 8.48 | 13,079,281 |
| 16 July 2024 | 8.60 | 8.86 | 8.54 | 8.76 | 8.76 | 24,843,563 |
| 15 July 2024 | 8.29 | 8.75 | 8.02 | 8.69 | 8.69 | 25,083,595 |
| 12 July 2024 | 8.45 | 8.53 | 8.29 | 8.31 | 8.31 | 11,165,958 |
| 11 July 2024 | 8.42 | 8.50 | 8.31 | 8.47 | 8.47 | 14,957,012 |
| 10 July 2024 | 8.18 | 8.27 | 8.09 | 8.19 | 8.19 | 10,560,444 |
| 09 July 2024 | 8.12 | 8.26 | 7.85 | 8.24 | 8.24 | 17,292,604 |
| 08 July 2024 | 8.59 | 8.66 | 8.09 | 8.13 | 8.13 | 20,857,823 |
| 05 July 2024 | 8.45 | 8.88 | 8.25 | 8.74 | 8.74 | 19,119,457 |
| 04 July 2024 | 8.76 | 8.93 | 8.44 | 8.49 | 8.49 | 17,185,489 |
| 03 July 2024 | 9.16 | 9.19 | 8.72 | 8.78 | 8.78 | 26,660,956 |
| 02 July 2024 | 8.83 | 9.49 | 8.82 | 9.31 | 9.31 | 42,079,857 |
| 01 July 2024 | 8.68 | 8.86 | 8.57 | 8.86 | 8.86 | 16,646,955 |
| 28 June 2024 | 8.70 | 8.86 | 8.62 | 8.66 | 8.66 | 20,112,266 |
| 27 June 2024 | 9.05 | 9.12 | 8.65 | 8.81 | 8.81 | 25,877,681 |
| 26 June 2024 | 8.79 | 9.19 | 8.72 | 9.18 | 9.18 | 35,435,925 |
| 25 June 2024 | 8.58 | 8.96 | 8.53 | 8.96 | 8.96 | 31,994,986 |
| 24 June 2024 | 8.42 | 8.90 | 8.25 | 8.79 | 8.79 | 28,237,875 |
| 21 June 2024 | 8.52 | 8.74 | 8.39 | 8.61 | 8.61 | 15,882,810 |
| 20 June 2024 | 8.70 | 8.87 | 8.53 | 8.55 | 8.55 | 18,814,631 |
| 19 June 2024 | 8.88 | 9.13 | 8.82 | 8.83 | 8.83 | 24,559,333 |
| 18 June 2024 | 8.80 | 8.93 | 8.76 | 8.88 | 8.88 | 20,500,700 |
| 17 June 2024 | 8.75 | 9.08 | 8.70 | 8.84 | 8.84 | 26,996,622 |
| 14 June 2024 | 8.46 | 8.99 | 8.41 | 8.89 | 8.89 | 40,954,529 |
| 13 June 2024 | 8.60 | 8.70 | 8.46 | 8.49 | 8.49 | 21,320,937 |
| 12 June 2024 | 8.25 | 8.77 | 8.25 | 8.59 | 8.59 | 31,793,185 |
| 11 June 2024 | 7.72 | 8.90 | 7.69 | 8.38 | 8.38 | 34,509,104 |
| 07 June 2024 | 7.69 | 7.77 | 7.53 | 7.66 | 7.66 | 6,175,738 |
| 07 June 2024 | 0.06 Dividend | |||||
| 06 June 2024 | 7.92 | 7.99 | 7.48 | 7.55 | 7.49 | 12,330,637 |
| 05 June 2024 | 7.98 | 8.07 | 7.91 | 7.91 | 7.85 | 6,451,190 |
| 04 June 2024 | 8.28 | 8.31 | 7.92 | 8.07 | 8.01 | 12,885,396 |
| 03 June 2024 | 8.49 | 8.56 | 8.18 | 8.29 | 8.22 | 14,544,152 |
| 31 May 2024 | 8.08 | 8.73 | 8.08 | 8.57 | 8.50 | 24,313,643 |
| 30 May 2024 | 8.11 | 8.19 | 8.01 | 8.06 | 8.00 | 9,489,793 |
| 29 May 2024 | 8.13 | 8.55 | 8.11 | 8.28 | 8.21 | 14,844,999 |
| 28 May 2024 | 8.20 | 8.22 | 8.09 | 8.15 | 8.09 | 8,232,932 |
| 27 May 2024 | 8.15 | 8.27 | 8.00 | 8.21 | 8.14 | 7,236,115 |
| 24 May 2024 | 8.36 | 8.38 | 8.12 | 8.13 | 8.07 | 6,400,973 |
| 23 May 2024 | 8.51 | 8.53 | 8.32 | 8.33 | 8.26 | 8,115,269 |
| 22 May 2024 | 8.55 | 8.62 | 8.50 | 8.56 | 8.49 | 6,905,117 |
| 21 May 2024 | 8.69 | 8.69 | 8.53 | 8.57 | 8.50 | 6,549,170 |
| 20 May 2024 | 8.68 | 8.75 | 8.56 | 8.65 | 8.58 | 10,133,419 |
| 17 May 2024 | 8.57 | 8.73 | 8.48 | 8.68 | 8.61 | 12,741,562 |
| 16 May 2024 | 8.45 | 8.67 | 8.40 | 8.59 | 8.52 | 13,165,226 |
| 15 May 2024 | 8.47 | 8.47 | 8.31 | 8.33 | 8.26 | 7,293,084 |
| 14 May 2024 | 8.44 | 8.54 | 8.39 | 8.47 | 8.40 | 7,113,919 |
| 13 May 2024 | 8.53 | 8.56 | 8.35 | 8.40 | 8.33 | 11,374,677 |
| 10 May 2024 | 8.77 | 8.90 | 8.57 | 8.76 | 8.69 | 13,843,878 |
| 09 May 2024 | 8.68 | 8.78 | 8.66 | 8.74 | 8.67 | 8,670,989 |
| 08 May 2024 | 8.92 | 8.92 | 8.66 | 8.68 | 8.61 | 12,266,821 |
| 07 May 2024 | 8.93 | 9.07 | 8.85 | 8.96 | 8.89 | 11,596,498 |
| 06 May 2024 | 9.12 | 9.15 | 8.89 | 8.96 | 8.89 | 12,231,499 |
| 30 Apr 2024 | 8.96 | 9.03 | 8.86 | 8.98 | 8.91 | 14,648,124 |
| 29 Apr 2024 | 8.58 | 9.04 | 8.58 | 9.01 | 8.94 | 21,088,453 |
| 26 Apr 2024 | 8.40 | 8.67 | 8.32 | 8.58 | 8.51 | 14,666,031 |
| 25 Apr 2024 | 8.46 | 8.55 | 8.30 | 8.37 | 8.30 | 15,519,175 |
| 24 Apr 2024 | 8.48 | 8.89 | 8.40 | 8.67 | 8.60 | 24,346,020 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.