Shenzhen - Delayed Quote
CNY
Shenzhen Forms Syntron Information Co.,Ltd. (300468.SZ)
18.78
-0.05
(-0.27%)
At close: 3:04:04 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
18.00
19.12
18.50
18.78
18.78
18,487,893
Nov 2, 2026
17.58
19.17
17.58
18.83
18.83
33,292,296
Oct 30, 2026
18.00
18.57
17.40
17.40
17.40
18,841,920
Oct 29, 2026
18.97
19.00
18.33
18.33
18.33
14,251,520
Oct 28, 2026
18.97
19.25
18.51
19.07
19.07
15,912,575
Oct 27, 2026
20.01
20.15
18.71
18.72
18.72
20,535,360
Oct 26, 2026
19.73
19.95
19.47
19.53
19.53
14,253,524
Oct 23, 2026
18.87
19.99
18.27
19.90
19.90
28,581,680
Oct 22, 2026
19.97
20.26
19.12
19.13
19.13
19,309,481
Oct 21, 2026
20.04
20.42
19.87
19.96
19.96
21,825,207
Oct 20, 2026
19.82
20.24
19.62
20.03
20.03
15,144,416
Oct 19, 2026
19.90
20.40
19.54
19.92
19.92
17,378,725
Oct 16, 2026
20.75
20.99
19.85
20.06
20.06
20,492,272
Oct 15, 2026
20.46
20.85
20.06
20.06
20.06
17,643,617
Oct 14, 2026
20.89
21.08
20.51
20.68
20.68
16,306,438
Oct 13, 2026
20.35
21.30
20.20
21.01
21.01
26,073,811
Oct 12, 2026
20.51
20.80
20.13
20.64
20.64
17,503,924
Oct 9, 2026
19.80
20.75
19.18
20.75
20.75
25,177,739
Oct 8, 2026
20.50
20.70
19.72
19.90
19.90
16,878,477
Sep 30, 2026
20.90
21.08
20.46
20.51
20.51
14,000,898
Sep 29, 2026
20.75
20.90
20.63
20.72
20.72
11,442,983
Sep 28, 2026
21.15
21.24
20.53
20.75
20.75
14,653,452
Sep 24, 2026
21.87
21.89
21.21
21.22
21.22
20,971,639
Sep 23, 2026
22.54
22.68
21.90
21.93
21.93
28,598,446
Sep 22, 2026
23.00
23.46
22.68
22.76
22.76
43,862,056
Sep 21, 2026
22.58
23.00
22.05
22.96
22.96
55,776,406
Sep 18, 2026
22.25
22.25
21.72
21.99
21.99
27,581,272
Sep 17, 2026
21.98
22.28
21.80
22.08
22.08
17,872,724
Sep 16, 2026
21.66
22.37
21.47
22.18
22.18
26,879,431
Sep 15, 2026
22.88
23.05
21.89
22.03
22.03
31,363,492
Sep 14, 2026
22.91
23.29
22.42
22.65
22.65
30,729,609
Sep 11, 2026
23.51
23.79
22.75
23.02
23.02
43,169,217
Sep 10, 2026
24.48
24.62
23.94
24.10
24.10
37,312,152
Sep 9, 2026
24.83
25.18
24.28
24.64
24.64
57,522,451
Sep 8, 2026
25.01
26.38
25.01
25.30
25.30
79,193,202
Sep 7, 2026
26.04
26.79
25.35
25.66
25.66
117,699,737
Sep 4, 2026
26.00
28.80
25.62
27.50
27.50
146,094,432
Sep 3, 2026
24.30
24.98
23.97
24.00
24.00
47,496,643
Sep 2, 2026
23.99
25.61
23.61
24.43
24.43
65,546,978
Sep 1, 2026
23.01
24.82
23.01
24.54
24.54
63,122,629
Aug 31, 2026
22.92
23.48
22.71
22.98
22.98
32,359,206
Aug 28, 2026
23.86
24.20
23.56
23.57
23.57
42,083,122
Aug 27, 2026
23.27
23.88
23.01
23.73
23.73
53,018,992
Aug 26, 2026
23.10
24.09
22.80
23.30
23.30
55,437,493
Aug 25, 2026
22.70
24.29
22.36
24.02
24.02
73,116,221
Aug 24, 2026
21.72
23.63
21.72
22.99
22.99
64,955,072
Aug 21, 2026
21.91
23.22
21.41
22.21
22.21
62,315,078
Aug 20, 2026
20.40
21.77
20.40
21.10
21.10
40,474,972
Aug 19, 2026
20.61
20.75
19.81
19.89
19.89
17,716,831
Aug 18, 2026
20.96
21.03
20.54
20.92
20.92
18,731,501
Aug 17, 2026
21.22
21.27
20.70
21.17
21.17
15,433,083
Aug 14, 2026
21.50
21.88
20.95
21.24
21.24
19,096,376
Aug 13, 2026
22.00
22.22
21.52
21.52
21.52
21,399,534
Aug 12, 2026
21.76
22.08
21.57
21.88
21.88
17,943,524
Aug 11, 2026
21.87
22.05
21.46
21.79
21.79
19,062,242
Aug 10, 2026
22.20
22.29
21.76
21.82
21.82
25,334,102
Aug 7, 2026
23.22
23.30
21.68
22.11
22.11
54,397,003
Aug 6, 2026
22.08
24.39
22.08
23.71
23.71
66,497,871
Aug 5, 2026
21.96
22.91
21.89
22.28
22.28
26,806,918
Aug 4, 2026
22.10
22.47
22.00
22.16
22.16
24,928,648
Aug 3, 2026
22.23
22.35
21.71
22.11
22.11
24,129,077
Jul 31, 2026
21.50
22.77
21.48
22.27
22.27
44,644,493
Jul 30, 2026
20.81
22.52
20.72
22.05
22.05
47,410,851
Jul 29, 2026
20.08
20.91
20.05
20.81
20.81
27,195,035
Jul 28, 2026
19.52
20.33
19.49
20.19
20.19
24,279,681
Jul 27, 2026
18.80
19.77
18.71
19.76
19.76
17,540,679
Jul 24, 2026
19.64
19.78
18.92
18.97
18.97
16,226,285
Jul 23, 2026
19.65
19.85
19.37
19.82
19.82
19,595,997
Jul 22, 2026
19.65
20.30
19.62
19.84
19.84
32,839,076
Jul 21, 2026
18.90
21.27
18.83
20.46
20.46
47,459,071
Jul 20, 2026
18.61
19.60
18.47
18.93
18.93
27,332,625
Jul 17, 2026
19.77
19.96
18.38
18.48
18.48
26,209,086
Jul 16, 2026
19.23
19.76
19.02
19.54
19.54
14,448,943
Jul 15, 2026
19.06
19.66
18.93
19.32
19.32
13,525,220
Jul 14, 2026
19.01
19.29
18.45
19.01
19.01
14,600,591
Jul 13, 2026
20.07
20.26
19.07
19.17
19.17
17,616,351
Jul 10, 2026
19.76
20.63
19.36
20.07
20.07
21,427,374
Jul 9, 2026
19.57
19.91
19.04
19.80
19.80
18,233,400
Jul 8, 2026
19.80
20.06
19.45
19.80
19.80
16,638,630
Jul 7, 2026
20.35
20.42
19.54
19.67
19.67
14,663,072
Jul 6, 2026
20.90
21.24
20.33
20.35
20.35
16,114,376
Jul 3, 2026
20.84
21.21
20.56
20.75
20.75
15,695,539
Jul 2, 2026
21.69
22.22
20.81
20.84
20.84
22,035,343
Jul 1, 2026
21.00
22.10
20.65
21.69
21.69
25,736,004
Jun 30, 2026
20.90
21.22
20.59
21.01
21.01
14,192,790
Jun 29, 2026
21.46
21.54
20.72
20.90
20.90
18,482,423
Jun 26, 2026
22.73
22.80
21.41
21.47
21.47
21,562,157
Jun 25, 2026
23.43
23.69
22.74
22.90
22.90
19,831,365
Jun 24, 2026
24.50
24.63
22.99
23.46
23.46
29,838,420
Jun 23, 2026
24.28
25.28
24.15
24.78
24.78
39,290,052
Jun 22, 2026
22.94
24.79
22.65
24.64
24.64
43,728,129
Jun 18, 2026
23.43
23.95
23.19
23.23
23.23
27,442,026
Jun 17, 2026
24.09
25.26
23.58
23.92
23.92
43,348,773
Jun 16, 2026
24.75
24.87
23.88
24.09
24.09
29,615,344
Jun 15, 2026
23.51
24.87
23.27
24.85
24.85
38,288,238
Jun 12, 2026
22.32
23.34
22.23
23.02
23.02
27,151,410
Jun 11, 2026
22.40
22.47
21.65
22.11
22.11
17,158,066
Jun 10, 2026
22.22
23.18
22.08
22.50
22.50
21,034,445
Jun 9, 2026
22.52
22.69
22.05
22.43
22.43
14,036,258
Jun 8, 2026
22.40
23.36
21.94
22.38
22.38
18,488,542
Jun 5, 2026
23.49
23.68
23.10
23.24
23.24
17,905,537
Jun 4, 2026
23.50
24.12
23.31
23.63
23.63
17,115,581
Jun 3, 2026
23.67
23.94
23.28
23.50
23.50
15,067,557
Jun 2, 2026
24.53
24.64
23.41
23.78
23.78
16,014,959
Jun 1, 2026
24.10
25.05
24.03
24.48
24.48
19,941,585
May 29, 2026
25.09
25.14
23.82
23.94
23.94
18,697,187
May 28, 2026
24.85
25.16
24.30
25.01
25.01
17,441,208
May 27, 2026
26.12
26.31
24.80
24.91
24.91
21,337,064
May 26, 2026
25.97
26.39
25.67
26.25
26.25
16,150,362
May 25, 2026
26.55
26.82
25.80
26.16
26.16
16,033,960
May 22, 2026
26.45
26.71
26.06
26.40
26.40
15,703,462
May 21, 2026
27.25
27.84
26.43
26.47
26.47
22,155,428
May 20, 2026
27.39
27.65
26.80
27.24
27.24
17,893,328
May 19, 2026
27.56
27.60
27.10
27.47
27.47
14,743,628
May 18, 2026
27.52
27.87
27.15
27.59
27.59
13,774,504
May 15, 2026
27.92
28.41
27.50
27.64
27.64
18,528,045
May 14, 2026
29.18
29.20
27.74
27.76
27.76
21,431,755
May 13, 2026
29.00
29.22
28.70
28.91
28.91
17,937,113
May 12, 2026
29.57
29.59
28.81
28.96
28.96
17,981,498
May 11, 2026
29.31
29.64
29.12
29.34
29.34
20,403,612
May 8, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
May 8, 2026
29.32
29.76
29.25
29.35
29.35
17,230,708
May 7, 2026
29.34
29.62
29.00
29.61
29.55
22,223,856
May 6, 2026
28.78
29.57
28.77
29.30
29.24
25,964,682
Apr 30, 2026
28.40
28.72
28.15
28.47
28.41
15,759,206
Apr 29, 2026
27.41
28.56
27.40
28.40
28.34
15,772,988
Apr 28, 2026
29.00
29.01
27.78
27.90
27.84
21,527,745
Apr 27, 2026
28.95
29.30
28.50
29.09
29.03
16,569,205
Apr 24, 2026
29.70
29.85
28.95
29.00
28.94
17,603,271
Apr 23, 2026
30.46
30.70
29.61
29.67
29.61
22,727,347
Apr 22, 2026
30.21
30.65
30.05
30.65
30.59
18,488,825
Apr 21, 2026
31.28
31.28
30.34
30.44
30.38
24,203,456
Apr 20, 2026
31.01
31.55
31.00
31.34
31.28
25,530,953
Apr 17, 2026
31.44
32.22
31.30
31.58
31.52
34,135,304
Apr 16, 2026
31.95
32.08
31.34
31.60
31.54
24,606,166
Apr 15, 2026
32.50
32.76
31.37
31.58
31.52
36,864,961
Apr 14, 2026
32.99
33.16
32.19
32.62
32.55
37,082,262
Apr 13, 2026
32.00
33.40
31.90
32.86
32.79
53,996,069
Apr 10, 2026
30.48
35.45
30.26
33.82
33.75
85,810,013
Apr 9, 2026
30.57
30.79
29.94
30.10
30.04
26,748,881
Apr 8, 2026
29.01
31.11
29.01
31.08
31.02
47,313,586
Apr 7, 2026
28.62
30.85
28.61
29.88
29.82
43,061,868
Apr 3, 2026
30.50
31.10
28.60
28.60
28.54
33,636,098
Apr 2, 2026
29.70
29.78
28.32
28.43
28.37
28,480,172
Apr 1, 2026
30.52
30.70
29.62
30.00
29.94
25,693,461
Mar 31, 2026
31.50
31.54
30.04
30.05
29.99
28,201,658
Mar 30, 2026
31.37
31.77
30.53
31.44
31.38
23,507,747
Mar 27, 2026
30.29
32.69
30.01
32.12
32.05
32,319,858
Mar 26, 2026
33.08
33.10
30.97
30.99
30.93
35,075,424
Mar 25, 2026
32.61
33.62
32.61
33.07
33.00
32,794,560
Mar 24, 2026
34.48
34.73
32.60
33.51
33.44
32,016,654
Mar 23, 2026
34.00
35.48
33.78
34.14
34.07
32,758,760
Mar 20, 2026
36.77
36.78
35.50
35.82
35.75
42,324,924
Mar 19, 2026
35.70
37.70
35.41
37.14
37.06
55,410,902
Mar 18, 2026
35.80
36.66
35.01
36.57
36.50
41,950,718
Mar 17, 2026
36.50
37.10
35.58
36.23
36.16
61,989,161
Mar 16, 2026
38.82
39.87
37.32
37.74
37.66
78,768,593
Mar 13, 2026
36.03
36.49
35.80
35.93
35.86
63,703,260
Mar 12, 2026
36.60
38.98
36.52
38.35
38.27
92,714,205
Mar 11, 2026
35.88
37.10
35.86
36.23
36.16
51,755,452
Mar 10, 2026
35.48
36.10
34.96
35.91
35.84
41,510,886
Mar 9, 2026
35.65
36.00
34.21
35.48
35.41
56,675,254
Mar 6, 2026
35.49
37.37
35.22
37.06
36.98
59,886,152
Mar 5, 2026
37.08
37.57
35.04
35.49
35.42
55,698,940
Mar 4, 2026
34.86
36.60
34.86
35.90
35.83
40,095,998
Mar 3, 2026
36.01
37.20
35.18
35.31
35.24
57,676,978
Mar 2, 2026
35.01
35.86
33.95
35.30
35.23
49,280,139
Feb 27, 2026
36.19
37.51
36.01
36.54
36.47
50,741,692
Feb 26, 2026
37.70
38.26
35.58
35.75
35.68
59,016,643
Feb 25, 2026
34.16
36.88
34.16
36.19
36.12
63,281,907
Feb 24, 2026
34.00
34.77
33.71
34.12
34.05
26,218,092
Feb 13, 2026
33.41
34.16
33.30
33.48
33.41
17,429,129
Feb 12, 2026
33.44
33.90
32.88
33.50
33.43
22,563,533
Feb 11, 2026
33.78
34.60
33.38
33.92
33.85
31,909,138
Feb 10, 2026
34.40
34.66
33.81
33.88
33.81
22,907,852
Feb 9, 2026
35.50
35.96
34.40
34.53
34.46
37,783,702
Feb 6, 2026
33.00
34.91
32.96
34.13
34.06
37,098,431
Feb 5, 2026
32.87
33.77
32.68
33.62
33.55
22,114,794
Feb 4, 2026
32.05
34.24
31.95
33.40
33.33
38,406,860
Feb 3, 2026
32.31
32.50
31.96
32.45
32.38
17,984,427
Feb 2, 2026
32.07
32.55
31.60
31.70
31.64
14,943,874
Jan 30, 2026
32.39
32.40
31.69
31.96
31.90
16,267,843
Jan 29, 2026
32.18
33.15
31.81
32.49
32.42
20,172,198
Jan 28, 2026
32.93
33.30
32.37
32.53
32.46
17,658,399
Jan 27, 2026
33.04
33.45
32.30
33.02
32.95
18,312,223
Jan 26, 2026
34.60
34.60
32.99
33.21
33.14
28,331,235
Jan 23, 2026
33.95
34.84
33.82
34.60
34.53
26,420,587
Jan 22, 2026
34.61
34.96
33.92
33.95
33.88
20,739,655
Jan 21, 2026
33.71
34.73
33.48
33.82
33.75
21,828,906
Jan 20, 2026
35.90
36.09
33.88
34.05
33.98
40,976,767
Jan 19, 2026
35.03
36.79
34.80
36.05
35.98
37,845,104
Jan 16, 2026
36.87
37.37
35.38
35.45
35.38
36,287,520
Jan 15, 2026
38.00
38.07
36.08
36.52
36.45
54,430,870
Jan 14, 2026
35.01
39.50
35.01
38.38
38.30
104,931,756
Jan 13, 2026
37.16
37.29
35.12
35.30
35.23
48,158,014
Jan 12, 2026
36.30
37.44
36.15
37.40
37.32
56,949,451
Jan 9, 2026
35.00
36.68
34.86
36.30
36.23
43,516,748
Jan 8, 2026
34.81
35.81
34.59
35.43
35.36
37,523,563
Jan 7, 2026
35.39
35.78
34.63
35.16
35.09
64,278,193
Jan 6, 2026
35.96
37.58
35.80
36.88
36.81
54,911,067
Jan 5, 2026
37.89
37.89
35.36
36.17
36.10
69,468,988
Dec 31, 2025
37.01
39.50
36.97
38.83
38.75
66,297,143
Dec 30, 2025
39.55
40.95
37.80
38.09
38.01
96,376,266
Dec 29, 2025
37.00
40.40
36.02
39.33
39.25
106,704,295
Dec 26, 2025
35.76
37.85
35.70
37.00
36.93
71,352,823
Dec 25, 2025
35.36
38.00
35.06
36.33
36.26
90,973,981
Dec 24, 2025
33.42
34.20
33.25
34.07
34.00
29,333,164
Dec 23, 2025
34.19
34.50
33.35
33.42
33.35
34,561,633
Dec 22, 2025
33.40
35.50
33.40
34.56
34.49
60,540,370
Dec 19, 2025
31.22
33.50
30.94
32.88
32.81
53,315,676
Dec 18, 2025
32.14
32.77
31.28
31.30
31.24
29,435,803
Dec 17, 2025
32.81
33.22
31.20
32.50
32.43
59,070,853
Dec 16, 2025
31.34
34.43
30.65
33.84
33.77
71,292,166
Dec 15, 2025
31.70
32.54
31.51
31.56
31.50
18,771,936
Dec 12, 2025
31.47
31.75
31.30
31.56
31.50
11,335,795
Dec 11, 2025
32.20
32.28
31.47
31.47
31.41
12,294,875
Dec 10, 2025
32.40
32.40
31.79
32.19
32.12
11,901,701
Dec 9, 2025
32.88
32.98
32.21
32.30
32.23
19,549,183
Dec 8, 2025
31.84
33.57
31.70
33.00
32.93
37,429,564
Dec 5, 2025
31.10
32.19
30.79
31.75
31.69
23,897,716
Dec 4, 2025
31.08
31.41
30.65
31.07
31.01
11,262,492
Dec 3, 2025
32.05
32.18
31.03
31.10
31.04
15,682,615
Dec 2, 2025
32.70
32.81
31.95
32.04
31.98
14,386,594
Dec 1, 2025
32.41
33.05
32.05
32.81
32.74
15,089,128
Nov 28, 2025
32.60
33.10
32.45
33.10
33.03
13,246,756
Nov 27, 2025
32.60
33.08
32.48
32.59
32.52
12,985,100
Nov 26, 2025
32.70
33.00
32.46
32.54
32.47
11,164,117
Nov 25, 2025
32.57
33.45
32.57
32.88
32.81
15,508,505
Nov 24, 2025
31.70
32.88
31.54
32.67
32.60
20,435,097
Nov 21, 2025
32.30
32.91
31.52
31.52
31.46
17,890,780
Nov 20, 2025
32.99
33.39
32.54
32.69
32.62
12,044,487
Nov 19, 2025
33.49
33.60
32.62
32.82
32.75
17,009,235
Nov 18, 2025
33.71
34.06
33.28
33.49
33.42
15,210,442
Nov 17, 2025
33.55
33.97
33.37
33.86
33.79
13,239,913
Nov 14, 2025
34.05
34.11
33.52
33.53
33.46
15,806,627
Nov 13, 2025
34.00
34.50
33.67
34.39
34.32
15,985,413
Nov 12, 2025
33.82
34.10
33.62
34.02
33.95
14,686,886
Nov 11, 2025
35.05
35.07
33.83
33.95
33.88
18,030,499
Nov 10, 2025
34.50
35.06
34.30
34.80
34.73
15,099,175
Nov 7, 2025
35.20
35.20
34.38
34.54
34.47
22,893,765
Nov 6, 2025
35.61
35.76
35.09
35.55
35.48
19,488,227
Nov 5, 2025
36.48
36.98
35.39
35.45
35.38
30,164,373
Nov 4, 2025
38.05
38.05
36.67
36.97
36.90
22,181,257
Nov 3, 2025
37.49
38.18
36.90
37.96
37.88
22,793,729
