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
07 June 2023	11.71	12.04	11.61	11.96	11.96	14,794,342
06 June 2023	12.08	12.10	11.61	11.65	11.65	14,651,436
05 June 2023	11.91	12.18	11.88	12.10	12.10	16,864,116
02 June 2023	12.04	12.16	11.89	11.92	11.92	15,695,119
01 June 2023	11.43	12.05	11.30	11.95	11.95	27,428,940
31 May 2023	11.96	12.05	11.83	11.89	11.89	16,181,382
30 May 2023	11.35	12.05	11.21	12.00	12.00	28,621,761
29 May 2023	11.54	11.69	11.31	11.38	11.38	12,077,542
29 May 2023	0.06 Dividend
26 May 2023	11.30	11.57	11.21	11.57	11.51	11,488,814
25 May 2023	11.49	11.66	11.16	11.40	11.34	14,600,491
24 May 2023	11.53	11.64	11.41	11.49	11.43	12,453,971
23 May 2023	12.12	12.14	11.50	11.50	11.44	19,071,197
22 May 2023	12.53	12.58	11.90	12.10	12.04	19,398,596
19 May 2023	12.75	12.88	12.46	12.50	12.44	20,014,682
18 May 2023	12.32	12.85	12.32	12.75	12.68	27,575,630
17 May 2023	12.01	12.65	11.96	12.37	12.31	22,893,703
16 May 2023	12.50	12.50	11.96	12.02	11.96	20,535,619
15 May 2023	12.70	12.75	12.14	12.48	12.42	26,254,080
12 May 2023	12.44	13.22	12.37	12.74	12.67	35,470,382
11 May 2023	12.56	12.78	12.32	12.55	12.48	21,429,286
10 May 2023	12.78	13.13	12.33	12.53	12.47	31,245,649
09 May 2023	12.71	13.05	12.54	12.55	12.48	30,282,856
08 May 2023	12.53	12.90	12.44	12.80	12.73	29,084,630
05 May 2023	12.30	12.85	12.17	12.67	12.60	36,722,812
04 May 2023	12.25	12.44	11.97	12.34	12.28	27,052,867
28 Apr 2023	11.23	12.52	11.23	12.25	12.19	40,906,687
27 Apr 2023	11.02	11.60	11.02	11.20	11.14	25,767,093
26 Apr 2023	11.08	11.32	10.83	10.85	10.79	17,114,506
25 Apr 2023	11.42	11.47	10.90	11.10	11.04	19,468,005
24 Apr 2023	11.29	11.69	11.28	11.51	11.45	20,042,082
21 Apr 2023	12.07	12.08	11.24	11.25	11.19	30,252,492
20 Apr 2023	12.03	12.22	11.92	12.09	12.03	17,684,833
19 Apr 2023	12.02	12.36	11.98	12.11	12.05	19,472,978
18 Apr 2023	12.24	12.28	11.86	12.00	11.94	19,611,084
17 Apr 2023	12.87	12.90	12.08	12.19	12.13	33,383,563
14 Apr 2023	12.97	13.09	12.54	12.87	12.80	29,285,082
13 Apr 2023	13.20	13.71	12.92	12.94	12.87	42,062,116
12 Apr 2023	12.91	13.45	12.78	13.39	13.32	41,070,303
11 Apr 2023	12.75	12.97	12.57	12.91	12.84	28,713,702
10 Apr 2023	13.46	13.53	12.68	12.74	12.67	45,373,855
07 Apr 2023	13.07	13.70	12.88	13.47	13.40	53,188,974
06 Apr 2023	12.79	13.29	12.60	13.06	12.99	49,863,272
04 Apr 2023	12.56	12.84	12.40	12.80	12.73	42,236,924
03 Apr 2023	12.47	12.71	12.32	12.69	12.62	38,932,625
31 Mar 2023	12.43	12.45	12.10	12.37	12.31	27,099,851
30 Mar 2023	12.22	12.98	11.88	12.43	12.37	44,973,583
29 Mar 2023	12.35	12.59	12.13	12.34	12.28	33,254,231
28 Mar 2023	12.31	12.74	12.08	12.38	12.32	43,850,870
27 Mar 2023	12.24	12.43	11.98	12.42	12.36	35,888,331
24 Mar 2023	12.07	12.30	11.88	12.24	12.18	33,483,043
23 Mar 2023	12.03	12.11	11.86	12.09	12.03	25,971,493
22 Mar 2023	11.90	12.15	11.85	12.12	12.06	36,250,173
21 Mar 2023	11.75	12.17	11.56	12.17	12.11	36,278,835
20 Mar 2023	11.94	12.02	11.63	11.70	11.64	25,123,765
17 Mar 2023	11.71	12.04	11.63	11.99	11.93	35,543,044
16 Mar 2023	11.71	11.78	11.36	11.61	11.55	20,648,989
15 Mar 2023	11.86	11.94	11.62	11.71	11.65	20,261,980
14 Mar 2023	11.86	12.05	11.65	11.82	11.76	28,993,942
13 Mar 2023	11.80	12.05	11.63	11.93	11.87	34,909,243
10 Mar 2023	11.52	11.92	11.46	11.71	11.65	34,493,323
09 Mar 2023	11.28	11.76	11.13	11.61	11.55	29,089,928
08 Mar 2023	11.00	11.32	11.00	11.32	11.26	15,095,821
07 Mar 2023	11.41	11.46	10.95	10.97	10.91	16,955,596
06 Mar 2023	11.49	11.59	11.35	11.42	11.36	13,978,808
03 Mar 2023	11.76	11.76	11.34	11.53	11.47	21,170,397
02 Mar 2023	11.53	11.67	11.43	11.62	11.56	22,274,834
01 Mar 2023	11.10	11.59	11.03	11.53	11.47	31,025,359
28 Feb 2023	10.99	11.27	10.92	11.15	11.09	21,777,844
27 Feb 2023	11.10	11.23	10.78	10.82	10.76	20,137,668
24 Feb 2023	11.33	11.45	11.18	11.23	11.17	18,417,681
23 Feb 2023	11.54	11.59	11.07	11.18	11.12	26,432,210
22 Feb 2023	11.62	11.68	11.33	11.57	11.51	34,205,933
21 Feb 2023	12.16	12.50	11.62	11.81	11.75	58,795,912
20 Feb 2023	11.16	11.37	11.05	11.35	11.29	16,947,645
17 Feb 2023	11.50	11.68	11.14	11.15	11.09	23,239,739
16 Feb 2023	11.64	12.05	11.39	11.53	11.47	39,876,910
15 Feb 2023	11.46	11.71	11.41	11.64	11.58	19,784,654
14 Feb 2023	11.64	11.76	11.41	11.48	11.42	17,107,643
13 Feb 2023	11.47	11.72	11.45	11.59	11.53	17,829,896
10 Feb 2023	11.60	11.78	11.46	11.54	11.48	22,262,831
09 Feb 2023	11.40	11.70	11.18	11.69	11.63	30,440,281
08 Feb 2023	11.48	11.55	11.26	11.31	11.25	20,025,280
07 Feb 2023	11.50	11.58	11.23	11.53	11.47	21,094,372
06 Feb 2023	11.43	11.67	11.30	11.55	11.49	25,918,156
03 Feb 2023	11.23	11.48	11.20	11.47	11.41	26,244,258
02 Feb 2023	11.22	11.40	11.17	11.24	11.18	22,460,082
01 Feb 2023	10.89	11.29	10.85	11.27	11.21	22,669,570
31 Jan 2023	10.79	10.89	10.71	10.87	10.81	12,726,093
30 Jan 2023	10.97	10.97	10.71	10.83	10.77	18,663,512
20 Jan 2023	10.58	10.81	10.51	10.75	10.69	17,132,166
19 Jan 2023	10.29	10.57	10.28	10.54	10.49	14,896,512
18 Jan 2023	10.34	10.44	10.23	10.37	10.32	9,239,971
17 Jan 2023	10.43	10.43	10.22	10.29	10.24	9,118,549
16 Jan 2023	10.25	10.49	10.23	10.41	10.36	11,618,611
13 Jan 2023	10.31	10.37	10.16	10.26	10.21	11,361,306
12 Jan 2023	10.38	10.49	10.26	10.37	10.32	12,959,423
11 Jan 2023	10.45	10.65	10.26	10.28	10.23	18,555,650
10 Jan 2023	10.35	10.45	10.26	10.36	10.31	9,000,317
09 Jan 2023	10.40	10.55	10.32	10.40	10.35	10,699,356
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...