Australia markets closed

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

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
10.75+0.21 (+1.99%)
At close: 03:04PM CST
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jan 202310.5810.8110.5110.7510.7517,132,166
19 Jan 202310.2910.5710.2810.5410.5414,896,512
18 Jan 202310.3410.4410.2310.3710.379,239,971
17 Jan 202310.4310.4310.2210.2910.299,118,549
16 Jan 202310.2510.4910.2310.4110.4111,618,611
13 Jan 202310.3110.3710.1610.2610.2611,361,306
12 Jan 202310.3810.4910.2610.3710.3712,959,423
11 Jan 202310.4510.6510.2610.2810.2818,555,650
10 Jan 202310.3510.4510.2610.3610.369,000,317
09 Jan 202310.4010.5510.3210.4010.4010,699,356
06 Jan 202310.3910.4710.2910.3010.3012,784,960
05 Jan 202310.5510.6310.4010.4810.4814,884,763
04 Jan 202310.3910.5010.3410.4410.4415,891,531
03 Jan 202310.0110.449.9710.4210.4217,745,799
30 Dec 20229.8110.029.7810.0010.0010,725,682
29 Dec 20229.7910.019.769.779.779,462,906
28 Dec 202210.0010.009.749.829.829,207,363
27 Dec 202210.1010.119.8810.0210.0210,252,933
26 Dec 202210.0310.119.9610.0910.0910,375,515
23 Dec 20229.8510.149.7610.0310.0311,317,951
22 Dec 202210.0210.119.839.849.849,600,953
21 Dec 202210.1310.229.949.969.9610,171,283
20 Dec 202210.3810.4510.0910.1310.139,879,745
19 Dec 202210.4610.5310.1710.2610.2612,214,983
16 Dec 202210.7510.8010.3510.4610.4620,179,983
15 Dec 202210.7711.0510.7010.8610.8615,250,683
14 Dec 202210.8010.9610.7710.8310.8314,486,599
13 Dec 202211.2111.3110.7510.8010.8028,077,054
12 Dec 202211.3011.5511.2211.3311.3318,829,189
09 Dec 202211.2311.3211.0611.2211.2219,406,598
08 Dec 202212.0412.1011.1911.2011.2043,251,608
07 Dec 202212.3012.7512.0712.2812.2840,444,833
06 Dec 202212.0312.1811.9012.0812.0824,258,930
05 Dec 202212.1512.5711.9312.1912.1937,054,219
02 Dec 202211.6312.1511.5312.0712.0737,024,044
01 Dec 202211.4511.7911.4211.6911.6926,616,184
30 Nov 202211.5811.5811.1911.3411.3420,618,343
29 Nov 202211.3011.6311.2011.6111.6119,896,685
28 Nov 202211.1011.5811.0311.3111.3119,610,282
25 Nov 202211.6611.9511.4111.4111.4123,802,007
24 Nov 202211.5511.9511.3611.6711.6728,909,444
23 Nov 202211.7111.8211.0811.5111.5129,462,932
22 Nov 202211.9712.0611.6011.7611.7628,729,808
21 Nov 202211.8312.2511.5912.1412.1435,329,674
18 Nov 202212.3812.4511.8111.9011.9050,598,808
17 Nov 202212.3012.7612.0612.5712.5749,223,196
16 Nov 202212.3113.0512.2812.2912.2962,634,621
15 Nov 202212.5012.8812.2112.4112.4165,880,073
14 Nov 202211.4313.1211.3012.8412.8492,030,754
11 Nov 202212.0912.6811.4611.4911.4993,960,188
10 Nov 202210.7012.1610.6811.7311.7372,790,377
09 Nov 202211.0011.0810.8110.8210.8227,224,612
08 Nov 202210.6111.2810.4511.2611.2647,850,071
07 Nov 202210.9011.0110.6410.7110.7122,345,212
04 Nov 202210.5810.9410.5210.9010.9027,878,150
03 Nov 202210.9011.0610.6110.7210.7227,673,487
02 Nov 202211.0011.0310.7710.8410.8437,895,239
01 Nov 202211.2111.3310.8911.1611.1647,015,201
31 Oct 202210.7811.6810.6811.3711.3766,266,888
28 Oct 202210.5511.1410.4310.6710.6740,254,785
27 Oct 202210.4810.7910.3910.5510.5525,945,857
26 Oct 202210.0110.4910.0110.4110.4123,408,188
25 Oct 202210.0010.289.8610.0410.0416,122,246
24 Oct 202210.3610.5210.0710.1010.1018,878,296
21 Oct 202210.0010.299.9910.1810.1817,940,789
20 Oct 202210.3710.5510.1610.2210.2225,985,311
19 Oct 202210.1510.589.9510.2310.2324,323,792
18 Oct 202210.1710.329.9710.1110.1117,363,059
17 Oct 20229.8710.329.8210.1810.1824,432,127
14 Oct 20229.7210.029.659.909.9021,520,896
13 Oct 20229.7010.029.559.729.7231,327,874
12 Oct 20229.109.499.059.499.4917,822,248
11 Oct 20229.169.389.119.239.2317,080,407
10 Oct 20229.009.228.859.139.1317,947,819
30 Sept 20228.689.308.649.059.0519,017,000
29 Sept 20228.798.948.598.648.6410,459,492
28 Sept 20228.979.008.668.668.669,822,435
27 Sept 20228.818.968.758.968.9610,369,837
26 Sept 20229.019.098.728.738.7312,095,544
23 Sept 20229.529.559.109.119.1111,863,830
22 Sept 20229.509.839.469.519.5113,906,725
21 Sept 20229.329.658.939.609.6016,871,059
20 Sept 20229.509.669.369.409.4010,096,603
19 Sept 20229.9710.029.439.449.4419,823,406
16 Sept 202210.0410.4210.0210.0910.0921,551,999
15 Sept 202210.0510.3310.0010.1910.1920,469,173
14 Sept 202210.0010.099.9010.0510.0512,986,678
13 Sept 202210.5010.6310.2210.2310.2322,402,054
09 Sept 202210.0510.319.9610.1610.1619,775,718
08 Sept 202210.1510.199.949.949.9415,633,530
07 Sept 202210.1410.359.9310.3110.3119,351,464
06 Sept 20229.9410.189.7610.1110.1114,076,289
05 Sept 20229.9910.069.809.889.8812,179,966
02 Sept 20229.9010.089.7710.0710.079,642,785
01 Sept 20229.8410.039.659.769.768,641,098
31 Aug 202210.0610.129.869.879.878,607,732
30 Aug 202210.1510.3110.0310.1210.126,717,490
29 Aug 20229.9010.189.7810.1810.187,905,246
26 Aug 202210.3210.4310.0110.0310.0312,621,116
25 Aug 202210.3010.4410.1510.3510.3511,673,187
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...