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:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jan 2023 | 10.58 | 10.81 | 10.51 | 10.75 | 10.75 | 17,132,166 |
| 19 Jan 2023 | 10.29 | 10.57 | 10.28 | 10.54 | 10.54 | 14,896,512 |
| 18 Jan 2023 | 10.34 | 10.44 | 10.23 | 10.37 | 10.37 | 9,239,971 |
| 17 Jan 2023 | 10.43 | 10.43 | 10.22 | 10.29 | 10.29 | 9,118,549 |
| 16 Jan 2023 | 10.25 | 10.49 | 10.23 | 10.41 | 10.41 | 11,618,611 |
| 13 Jan 2023 | 10.31 | 10.37 | 10.16 | 10.26 | 10.26 | 11,361,306 |
| 12 Jan 2023 | 10.38 | 10.49 | 10.26 | 10.37 | 10.37 | 12,959,423 |
| 11 Jan 2023 | 10.45 | 10.65 | 10.26 | 10.28 | 10.28 | 18,555,650 |
| 10 Jan 2023 | 10.35 | 10.45 | 10.26 | 10.36 | 10.36 | 9,000,317 |
| 09 Jan 2023 | 10.40 | 10.55 | 10.32 | 10.40 | 10.40 | 10,699,356 |
| 06 Jan 2023 | 10.39 | 10.47 | 10.29 | 10.30 | 10.30 | 12,784,960 |
| 05 Jan 2023 | 10.55 | 10.63 | 10.40 | 10.48 | 10.48 | 14,884,763 |
| 04 Jan 2023 | 10.39 | 10.50 | 10.34 | 10.44 | 10.44 | 15,891,531 |
| 03 Jan 2023 | 10.01 | 10.44 | 9.97 | 10.42 | 10.42 | 17,745,799 |
| 30 Dec 2022 | 9.81 | 10.02 | 9.78 | 10.00 | 10.00 | 10,725,682 |
| 29 Dec 2022 | 9.79 | 10.01 | 9.76 | 9.77 | 9.77 | 9,462,906 |
| 28 Dec 2022 | 10.00 | 10.00 | 9.74 | 9.82 | 9.82 | 9,207,363 |
| 27 Dec 2022 | 10.10 | 10.11 | 9.88 | 10.02 | 10.02 | 10,252,933 |
| 26 Dec 2022 | 10.03 | 10.11 | 9.96 | 10.09 | 10.09 | 10,375,515 |
| 23 Dec 2022 | 9.85 | 10.14 | 9.76 | 10.03 | 10.03 | 11,317,951 |
| 22 Dec 2022 | 10.02 | 10.11 | 9.83 | 9.84 | 9.84 | 9,600,953 |
| 21 Dec 2022 | 10.13 | 10.22 | 9.94 | 9.96 | 9.96 | 10,171,283 |
| 20 Dec 2022 | 10.38 | 10.45 | 10.09 | 10.13 | 10.13 | 9,879,745 |
| 19 Dec 2022 | 10.46 | 10.53 | 10.17 | 10.26 | 10.26 | 12,214,983 |
| 16 Dec 2022 | 10.75 | 10.80 | 10.35 | 10.46 | 10.46 | 20,179,983 |
| 15 Dec 2022 | 10.77 | 11.05 | 10.70 | 10.86 | 10.86 | 15,250,683 |
| 14 Dec 2022 | 10.80 | 10.96 | 10.77 | 10.83 | 10.83 | 14,486,599 |
| 13 Dec 2022 | 11.21 | 11.31 | 10.75 | 10.80 | 10.80 | 28,077,054 |
| 12 Dec 2022 | 11.30 | 11.55 | 11.22 | 11.33 | 11.33 | 18,829,189 |
| 09 Dec 2022 | 11.23 | 11.32 | 11.06 | 11.22 | 11.22 | 19,406,598 |
| 08 Dec 2022 | 12.04 | 12.10 | 11.19 | 11.20 | 11.20 | 43,251,608 |
| 07 Dec 2022 | 12.30 | 12.75 | 12.07 | 12.28 | 12.28 | 40,444,833 |
| 06 Dec 2022 | 12.03 | 12.18 | 11.90 | 12.08 | 12.08 | 24,258,930 |
| 05 Dec 2022 | 12.15 | 12.57 | 11.93 | 12.19 | 12.19 | 37,054,219 |
| 02 Dec 2022 | 11.63 | 12.15 | 11.53 | 12.07 | 12.07 | 37,024,044 |
| 01 Dec 2022 | 11.45 | 11.79 | 11.42 | 11.69 | 11.69 | 26,616,184 |
| 30 Nov 2022 | 11.58 | 11.58 | 11.19 | 11.34 | 11.34 | 20,618,343 |
| 29 Nov 2022 | 11.30 | 11.63 | 11.20 | 11.61 | 11.61 | 19,896,685 |
| 28 Nov 2022 | 11.10 | 11.58 | 11.03 | 11.31 | 11.31 | 19,610,282 |
| 25 Nov 2022 | 11.66 | 11.95 | 11.41 | 11.41 | 11.41 | 23,802,007 |
| 24 Nov 2022 | 11.55 | 11.95 | 11.36 | 11.67 | 11.67 | 28,909,444 |
| 23 Nov 2022 | 11.71 | 11.82 | 11.08 | 11.51 | 11.51 | 29,462,932 |
| 22 Nov 2022 | 11.97 | 12.06 | 11.60 | 11.76 | 11.76 | 28,729,808 |
| 21 Nov 2022 | 11.83 | 12.25 | 11.59 | 12.14 | 12.14 | 35,329,674 |
| 18 Nov 2022 | 12.38 | 12.45 | 11.81 | 11.90 | 11.90 | 50,598,808 |
| 17 Nov 2022 | 12.30 | 12.76 | 12.06 | 12.57 | 12.57 | 49,223,196 |
| 16 Nov 2022 | 12.31 | 13.05 | 12.28 | 12.29 | 12.29 | 62,634,621 |
| 15 Nov 2022 | 12.50 | 12.88 | 12.21 | 12.41 | 12.41 | 65,880,073 |
| 14 Nov 2022 | 11.43 | 13.12 | 11.30 | 12.84 | 12.84 | 92,030,754 |
| 11 Nov 2022 | 12.09 | 12.68 | 11.46 | 11.49 | 11.49 | 93,960,188 |
| 10 Nov 2022 | 10.70 | 12.16 | 10.68 | 11.73 | 11.73 | 72,790,377 |
| 09 Nov 2022 | 11.00 | 11.08 | 10.81 | 10.82 | 10.82 | 27,224,612 |
| 08 Nov 2022 | 10.61 | 11.28 | 10.45 | 11.26 | 11.26 | 47,850,071 |
| 07 Nov 2022 | 10.90 | 11.01 | 10.64 | 10.71 | 10.71 | 22,345,212 |
| 04 Nov 2022 | 10.58 | 10.94 | 10.52 | 10.90 | 10.90 | 27,878,150 |
| 03 Nov 2022 | 10.90 | 11.06 | 10.61 | 10.72 | 10.72 | 27,673,487 |
| 02 Nov 2022 | 11.00 | 11.03 | 10.77 | 10.84 | 10.84 | 37,895,239 |
| 01 Nov 2022 | 11.21 | 11.33 | 10.89 | 11.16 | 11.16 | 47,015,201 |
| 31 Oct 2022 | 10.78 | 11.68 | 10.68 | 11.37 | 11.37 | 66,266,888 |
| 28 Oct 2022 | 10.55 | 11.14 | 10.43 | 10.67 | 10.67 | 40,254,785 |
| 27 Oct 2022 | 10.48 | 10.79 | 10.39 | 10.55 | 10.55 | 25,945,857 |
| 26 Oct 2022 | 10.01 | 10.49 | 10.01 | 10.41 | 10.41 | 23,408,188 |
| 25 Oct 2022 | 10.00 | 10.28 | 9.86 | 10.04 | 10.04 | 16,122,246 |
| 24 Oct 2022 | 10.36 | 10.52 | 10.07 | 10.10 | 10.10 | 18,878,296 |
| 21 Oct 2022 | 10.00 | 10.29 | 9.99 | 10.18 | 10.18 | 17,940,789 |
| 20 Oct 2022 | 10.37 | 10.55 | 10.16 | 10.22 | 10.22 | 25,985,311 |
| 19 Oct 2022 | 10.15 | 10.58 | 9.95 | 10.23 | 10.23 | 24,323,792 |
| 18 Oct 2022 | 10.17 | 10.32 | 9.97 | 10.11 | 10.11 | 17,363,059 |
| 17 Oct 2022 | 9.87 | 10.32 | 9.82 | 10.18 | 10.18 | 24,432,127 |
| 14 Oct 2022 | 9.72 | 10.02 | 9.65 | 9.90 | 9.90 | 21,520,896 |
| 13 Oct 2022 | 9.70 | 10.02 | 9.55 | 9.72 | 9.72 | 31,327,874 |
| 12 Oct 2022 | 9.10 | 9.49 | 9.05 | 9.49 | 9.49 | 17,822,248 |
| 11 Oct 2022 | 9.16 | 9.38 | 9.11 | 9.23 | 9.23 | 17,080,407 |
| 10 Oct 2022 | 9.00 | 9.22 | 8.85 | 9.13 | 9.13 | 17,947,819 |
| 30 Sept 2022 | 8.68 | 9.30 | 8.64 | 9.05 | 9.05 | 19,017,000 |
| 29 Sept 2022 | 8.79 | 8.94 | 8.59 | 8.64 | 8.64 | 10,459,492 |
| 28 Sept 2022 | 8.97 | 9.00 | 8.66 | 8.66 | 8.66 | 9,822,435 |
| 27 Sept 2022 | 8.81 | 8.96 | 8.75 | 8.96 | 8.96 | 10,369,837 |
| 26 Sept 2022 | 9.01 | 9.09 | 8.72 | 8.73 | 8.73 | 12,095,544 |
| 23 Sept 2022 | 9.52 | 9.55 | 9.10 | 9.11 | 9.11 | 11,863,830 |
| 22 Sept 2022 | 9.50 | 9.83 | 9.46 | 9.51 | 9.51 | 13,906,725 |
| 21 Sept 2022 | 9.32 | 9.65 | 8.93 | 9.60 | 9.60 | 16,871,059 |
| 20 Sept 2022 | 9.50 | 9.66 | 9.36 | 9.40 | 9.40 | 10,096,603 |
| 19 Sept 2022 | 9.97 | 10.02 | 9.43 | 9.44 | 9.44 | 19,823,406 |
| 16 Sept 2022 | 10.04 | 10.42 | 10.02 | 10.09 | 10.09 | 21,551,999 |
| 15 Sept 2022 | 10.05 | 10.33 | 10.00 | 10.19 | 10.19 | 20,469,173 |
| 14 Sept 2022 | 10.00 | 10.09 | 9.90 | 10.05 | 10.05 | 12,986,678 |
| 13 Sept 2022 | 10.50 | 10.63 | 10.22 | 10.23 | 10.23 | 22,402,054 |
| 09 Sept 2022 | 10.05 | 10.31 | 9.96 | 10.16 | 10.16 | 19,775,718 |
| 08 Sept 2022 | 10.15 | 10.19 | 9.94 | 9.94 | 9.94 | 15,633,530 |
| 07 Sept 2022 | 10.14 | 10.35 | 9.93 | 10.31 | 10.31 | 19,351,464 |
| 06 Sept 2022 | 9.94 | 10.18 | 9.76 | 10.11 | 10.11 | 14,076,289 |
| 05 Sept 2022 | 9.99 | 10.06 | 9.80 | 9.88 | 9.88 | 12,179,966 |
| 02 Sept 2022 | 9.90 | 10.08 | 9.77 | 10.07 | 10.07 | 9,642,785 |
| 01 Sept 2022 | 9.84 | 10.03 | 9.65 | 9.76 | 9.76 | 8,641,098 |
| 31 Aug 2022 | 10.06 | 10.12 | 9.86 | 9.87 | 9.87 | 8,607,732 |
| 30 Aug 2022 | 10.15 | 10.31 | 10.03 | 10.12 | 10.12 | 6,717,490 |
| 29 Aug 2022 | 9.90 | 10.18 | 9.78 | 10.18 | 10.18 | 7,905,246 |
| 26 Aug 2022 | 10.32 | 10.43 | 10.01 | 10.03 | 10.03 | 12,621,116 |
| 25 Aug 2022 | 10.30 | 10.44 | 10.15 | 10.35 | 10.35 | 11,673,187 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
