Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
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
24 Aug 202210.6810.8710.2810.3010.3016,294,183
23 Aug 202210.7410.9310.6510.7610.7612,070,992
22 Aug 202210.7210.9910.5210.8110.8114,468,476
19 Aug 202210.7711.0810.7410.8210.8221,396,346
18 Aug 202210.8310.8610.6810.7710.7713,660,239
17 Aug 202210.9611.0410.8210.9010.9014,557,541
16 Aug 202211.2011.2410.9811.0311.0321,095,428
15 Aug 202211.3111.3210.9811.1511.1533,722,288
12 Aug 202210.7811.7910.7311.4211.4251,459,274
11 Aug 202210.7010.8510.7010.7910.7913,427,305
10 Aug 202210.6810.7610.5810.6510.659,017,462
09 Aug 202210.8110.8110.5910.6810.6812,035,072
08 Aug 202210.6510.8210.5610.8110.8114,414,590
05 Aug 202210.4410.7810.3110.6910.6923,284,609
04 Aug 20229.9210.309.9210.3010.3014,905,046
03 Aug 20229.7210.259.729.939.9317,579,893
02 Aug 202210.6310.649.709.819.8122,023,141
01 Aug 202210.7210.7710.5310.6310.639,683,190
29 July 202210.7310.8510.6710.7010.7010,933,114
28 July 202210.9710.9710.7610.7910.7916,711,283
27 July 202210.8210.8910.6610.8610.8614,456,969
26 July 202210.4511.0910.4510.7510.7519,604,478
25 July 202210.8910.9210.4910.4910.4911,194,282
22 July 202210.9110.9410.5610.6610.6613,687,230
21 July 202210.8010.9310.6610.7010.7016,202,457
20 July 202210.5610.9910.3710.8710.8721,946,131
19 July 202210.2010.5010.1810.4910.4915,881,515
18 July 20229.9010.229.9010.1810.1811,428,325
15 July 202210.0910.099.829.829.8210,564,138
14 July 202210.1810.2210.0710.0910.097,244,091
13 July 202210.0810.2010.0210.1510.156,462,095
12 July 202210.3810.3810.0010.0710.0710,479,963
11 July 202210.6210.6610.1710.3010.3012,351,537
08 July 202210.5310.8210.5310.5910.5910,704,882
07 July 202210.8710.9010.5910.5910.5912,454,635
06 July 202210.7010.8410.5210.7710.7711,432,217
05 July 202211.0111.0810.5510.7110.7116,247,334
04 July 202211.0711.1610.9011.0011.0014,707,455
01 July 202211.5311.7211.2011.2311.2320,033,627
30 June 202211.1911.5311.0411.4511.4528,330,434
29 June 202211.2411.3610.8211.0111.0119,799,344
28 June 202211.2111.2910.9111.2911.2918,915,524
27 June 202211.2211.4511.1511.2611.2619,129,976
24 June 202211.2611.6011.1011.3211.3232,724,355
23 June 202210.7911.0210.7210.9610.9621,995,530
22 June 202211.0111.1510.7410.8810.8832,005,547
21 June 202210.9512.2010.8011.2511.2550,678,203
20 June 202210.4110.5110.3510.4310.4315,664,902
17 June 202210.4010.6610.1610.4910.4922,862,837
16 June 202210.5410.6410.4010.5410.5429,061,936
15 June 202210.0710.589.9810.5710.5741,646,751
14 June 202210.0010.089.5610.0810.0823,871,220
13 June 20229.8010.229.7210.1310.1324,645,913
10 June 20229.5910.029.509.859.8518,307,047
09 June 20229.969.969.629.699.6918,737,448
08 June 20229.8310.029.6210.0210.0219,224,640
07 June 202210.0710.089.739.859.8514,194,893
06 June 20229.8610.119.8010.0510.0515,893,670
02 June 20229.739.909.569.869.8614,140,639
01 June 20229.709.949.679.719.7113,932,725
31 May 20229.769.799.579.759.7511,729,350
30 May 20229.809.909.679.779.7711,467,069
27 May 202210.1510.189.709.929.9216,547,636
26 May 20229.9310.009.669.889.8814,173,677
25 May 20229.7310.059.679.989.9815,577,498
25 May 20220.093183 Dividend
25 May 20221:1 Stock split
24 May 202210.2310.249.699.729.6233,228,166
23 May 20229.9110.289.9110.2310.1319,431,255
20 May 20229.739.919.689.899.8016,550,772
19 May 20229.409.729.379.699.6015,570,655
18 May 20229.759.919.569.579.4818,128,843
17 May 20229.689.689.349.579.4816,483,694
16 May 20229.499.819.419.719.6121,478,908
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...