News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Shenzhen Forms Syntron Information Co., Ltd. (300468.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY

Add to watchlist

9.05

+0.41

(+4.75%)

At close: 03:04PM CST

Time period:

07 Oct 2021 - 07 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
24 Aug 2022	10.68	10.87	10.28	10.30	10.30	16,294,183
23 Aug 2022	10.74	10.93	10.65	10.76	10.76	12,070,992
22 Aug 2022	10.72	10.99	10.52	10.81	10.81	14,468,476
19 Aug 2022	10.77	11.08	10.74	10.82	10.82	21,396,346
18 Aug 2022	10.83	10.86	10.68	10.77	10.77	13,660,239
17 Aug 2022	10.96	11.04	10.82	10.90	10.90	14,557,541
16 Aug 2022	11.20	11.24	10.98	11.03	11.03	21,095,428
15 Aug 2022	11.31	11.32	10.98	11.15	11.15	33,722,288
12 Aug 2022	10.78	11.79	10.73	11.42	11.42	51,459,274
11 Aug 2022	10.70	10.85	10.70	10.79	10.79	13,427,305
10 Aug 2022	10.68	10.76	10.58	10.65	10.65	9,017,462
09 Aug 2022	10.81	10.81	10.59	10.68	10.68	12,035,072
08 Aug 2022	10.65	10.82	10.56	10.81	10.81	14,414,590
05 Aug 2022	10.44	10.78	10.31	10.69	10.69	23,284,609
04 Aug 2022	9.92	10.30	9.92	10.30	10.30	14,905,046
03 Aug 2022	9.72	10.25	9.72	9.93	9.93	17,579,893
02 Aug 2022	10.63	10.64	9.70	9.81	9.81	22,023,141
01 Aug 2022	10.72	10.77	10.53	10.63	10.63	9,683,190
29 July 2022	10.73	10.85	10.67	10.70	10.70	10,933,114
28 July 2022	10.97	10.97	10.76	10.79	10.79	16,711,283
27 July 2022	10.82	10.89	10.66	10.86	10.86	14,456,969
26 July 2022	10.45	11.09	10.45	10.75	10.75	19,604,478
25 July 2022	10.89	10.92	10.49	10.49	10.49	11,194,282
22 July 2022	10.91	10.94	10.56	10.66	10.66	13,687,230
21 July 2022	10.80	10.93	10.66	10.70	10.70	16,202,457
20 July 2022	10.56	10.99	10.37	10.87	10.87	21,946,131
19 July 2022	10.20	10.50	10.18	10.49	10.49	15,881,515
18 July 2022	9.90	10.22	9.90	10.18	10.18	11,428,325
15 July 2022	10.09	10.09	9.82	9.82	9.82	10,564,138
14 July 2022	10.18	10.22	10.07	10.09	10.09	7,244,091
13 July 2022	10.08	10.20	10.02	10.15	10.15	6,462,095
12 July 2022	10.38	10.38	10.00	10.07	10.07	10,479,963
11 July 2022	10.62	10.66	10.17	10.30	10.30	12,351,537
08 July 2022	10.53	10.82	10.53	10.59	10.59	10,704,882
07 July 2022	10.87	10.90	10.59	10.59	10.59	12,454,635
06 July 2022	10.70	10.84	10.52	10.77	10.77	11,432,217
05 July 2022	11.01	11.08	10.55	10.71	10.71	16,247,334
04 July 2022	11.07	11.16	10.90	11.00	11.00	14,707,455
01 July 2022	11.53	11.72	11.20	11.23	11.23	20,033,627
30 June 2022	11.19	11.53	11.04	11.45	11.45	28,330,434
29 June 2022	11.24	11.36	10.82	11.01	11.01	19,799,344
28 June 2022	11.21	11.29	10.91	11.29	11.29	18,915,524
27 June 2022	11.22	11.45	11.15	11.26	11.26	19,129,976
24 June 2022	11.26	11.60	11.10	11.32	11.32	32,724,355
23 June 2022	10.79	11.02	10.72	10.96	10.96	21,995,530
22 June 2022	11.01	11.15	10.74	10.88	10.88	32,005,547
21 June 2022	10.95	12.20	10.80	11.25	11.25	50,678,203
20 June 2022	10.41	10.51	10.35	10.43	10.43	15,664,902
17 June 2022	10.40	10.66	10.16	10.49	10.49	22,862,837
16 June 2022	10.54	10.64	10.40	10.54	10.54	29,061,936
15 June 2022	10.07	10.58	9.98	10.57	10.57	41,646,751
14 June 2022	10.00	10.08	9.56	10.08	10.08	23,871,220
13 June 2022	9.80	10.22	9.72	10.13	10.13	24,645,913
10 June 2022	9.59	10.02	9.50	9.85	9.85	18,307,047
09 June 2022	9.96	9.96	9.62	9.69	9.69	18,737,448
08 June 2022	9.83	10.02	9.62	10.02	10.02	19,224,640
07 June 2022	10.07	10.08	9.73	9.85	9.85	14,194,893
06 June 2022	9.86	10.11	9.80	10.05	10.05	15,893,670
02 June 2022	9.73	9.90	9.56	9.86	9.86	14,140,639
01 June 2022	9.70	9.94	9.67	9.71	9.71	13,932,725
31 May 2022	9.76	9.79	9.57	9.75	9.75	11,729,350
30 May 2022	9.80	9.90	9.67	9.77	9.77	11,467,069
27 May 2022	10.15	10.18	9.70	9.92	9.92	16,547,636
26 May 2022	9.93	10.00	9.66	9.88	9.88	14,173,677
25 May 2022	9.73	10.05	9.67	9.98	9.98	15,577,498
25 May 2022	0.093183 Dividend
25 May 2022	1:1 Stock split
24 May 2022	10.23	10.24	9.69	9.72	9.62	33,228,166
23 May 2022	9.91	10.28	9.91	10.23	10.13	19,431,255
20 May 2022	9.73	9.91	9.68	9.89	9.80	16,550,772
19 May 2022	9.40	9.72	9.37	9.69	9.60	15,570,655
18 May 2022	9.75	9.91	9.56	9.57	9.48	18,128,843
17 May 2022	9.68	9.68	9.34	9.57	9.48	16,483,694
16 May 2022	9.49	9.81	9.41	9.71	9.61	21,478,908
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,976.10-57.40(-0.82%)

ASX 2006,762.80-54.70(-0.80%)

AUD/USD0.6382-0.0033(-0.51%)

OIL89.16+0.71(+0.80%)

GOLD1,706.40-14.40(-0.84%)

BTC-AUD30,763.70-1,149.21(-3.60%)

News that makes you smarter and richer... For free.

Shenzhen Forms Syntron Information Co., Ltd. (300468.SZ)

ALL ORDS
6,976.10
-57.40(-0.82%)

ASX 200
6,762.80
-54.70(-0.80%)

AUD/USD
0.6382
-0.0033(-0.51%)

OIL
89.16
+0.71(+0.80%)

GOLD
1,706.40
-14.40(-0.84%)

BTC-AUD
30,763.70
-1,149.21(-3.60%)