Suzhou Cheersson Precision Metal Fo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 21.080 | 21.450 | 20.200 | 20.330 | 15.639 | 2,628,990 |
| 2024-07-23 | 21.810 | 22.280 | 21.360 | 21.450 | 16.500 | 2,019,576 |
| 2024-07-22 | 21.800 | 22.090 | 21.690 | 21.940 | 16.877 | 1,648,270 |
| 2024-07-19 | 22.280 | 22.380 | 21.900 | 21.990 | 16.915 | 1,724,594 |
| 2024-07-18 | 22.270 | 22.490 | 21.650 | 22.180 | 17.062 | 2,319,864 |
| 2024-07-17 | 23.030 | 23.340 | 22.400 | 22.570 | 17.362 | 2,443,610 |
| 2024-07-16 | 23.380 | 23.560 | 22.870 | 23.350 | 17.962 | 2,601,950 |
| 2024-07-15 | 23.890 | 23.890 | 23.000 | 23.200 | 17.846 | 3,942,120 |
| 2024-07-12 | 23.320 | 23.940 | 22.880 | 23.800 | 18.308 | 5,388,630 |
| 2024-07-11 | 22.980 | 23.950 | 22.770 | 23.380 | 17.985 | 5,159,186 |
| 2024-07-10 | 21.950 | 23.100 | 21.880 | 22.750 | 17.500 | 4,074,616 |
| 2024-07-09 | 21.760 | 23.200 | 21.730 | 22.650 | 17.423 | 3,858,401 |
| 2024-07-08 | 21.990 | 22.590 | 21.700 | 21.760 | 16.739 | 2,408,822 |
| 2024-07-05 | 21.880 | 22.640 | 21.850 | 22.250 | 17.115 | 3,526,446 |
| 2024-07-04 | 22.940 | 24.110 | 22.580 | 22.980 | 17.677 | 3,962,882 |
| 2024-07-03 | 23.590 | 23.700 | 22.390 | 22.410 | 17.239 | 3,846,064 |
| 2024-07-02 | 23.980 | 24.100 | 23.230 | 23.430 | 18.023 | 4,539,652 |
| 2024-07-01 | 23.550 | 24.500 | 23.170 | 24.130 | 18.562 | 6,924,945 |
| 2024-06-28 | 22.990 | 25.280 | 22.730 | 24.000 | 18.462 | 9,214,478 |
| 2024-06-27 | 24.140 | 25.000 | 22.980 | 23.170 | 17.823 | 12,628,474 |
| 2024-06-26 | 23.460 | 24.130 | 22.600 | 24.130 | 18.562 | 6,479,590 |
| 2024-06-25 | 22.190 | 24.000 | 21.700 | 21.940 | 16.877 | 3,337,958 |
| 2024-06-24 | 22.600 | 23.120 | 21.680 | 21.820 | 16.785 | 2,480,790 |
| 2024-06-21 | 22.370 | 22.840 | 21.830 | 22.690 | 17.454 | 1,641,302 |
| 2024-06-20 | 22.950 | 23.150 | 22.300 | 22.370 | 17.208 | 1,510,210 |
| 2024-06-19 | 23.040 | 23.250 | 22.830 | 22.960 | 17.662 | 1,509,742 |
| 2024-06-18 | 22.350 | 23.080 | 22.350 | 23.030 | 17.715 | 1,930,110 |
| 2024-06-17 | 22.200 | 22.690 | 22.200 | 22.390 | 17.223 | 1,230,710 |
| 2024-06-14 | 22.430 | 22.430 | 21.910 | 22.380 | 17.215 | 1,227,356 |
| 2024-06-13 | 22.290 | 22.430 | 22.080 | 22.340 | 17.185 | 1,321,398 |
| 2024-06-12 | 21.980 | 22.380 | 21.860 | 22.350 | 17.192 | 1,820,884 |
| 2024-06-11 | 21.010 | 21.720 | 20.800 | 21.700 | 16.692 | 1,517,230 |
| 2024-06-07 | 21.170 | 21.630 | 21.100 | 21.450 | 16.500 | 1,782,014 |
| 2024-06-06 | 22.000 | 22.200 | 20.860 | 21.100 | 16.231 | 2,902,510 |
| 2024-06-05 | 22.630 | 22.630 | 22.020 | 22.020 | 16.939 | 1,547,130 |
| 2024-06-04 | 22.760 | 23.090 | 22.200 | 22.380 | 17.215 | 2,270,346 |
| 2024-06-03 | 23.480 | 24.110 | 22.750 | 23.060 | 17.739 | 2,701,660 |
| 2024-05-31 | 23.000 | 23.560 | 22.920 | 23.480 | 18.062 | 1,997,996 |
| 2024-05-30 | 23.500 | 23.500 | 22.970 | 23.100 | 17.769 | 1,441,934 |
| 2024-05-29 | 23.290 | 23.640 | 22.700 | 23.300 | 17.923 | 2,491,346 |
| 2024-05-28 | 23.180 | 23.290 | 22.680 | 22.710 | 17.469 | 1,417,416 |
| 2024-05-27 | 23.070 | 23.180 | 22.560 | 23.180 | 17.831 | 1,676,283 |
| 2024-05-24 | 23.320 | 23.490 | 22.890 | 23.070 | 17.746 | 1,643,278 |
| 2024-05-23 | 24.120 | 24.140 | 23.260 | 23.370 | 17.977 | 2,299,076 |
| 2024-05-22 | 23.230 | 24.460 | 23.210 | 24.120 | 18.554 | 3,538,886 |
| 2024-05-21 | 23.960 | 23.960 | 23.300 | 23.500 | 17.962 | 1,763,268 |
| 2024-05-20 | 23.540 | 23.790 | 23.350 | 23.700 | 18.114 | 1,741,298 |
| 2024-05-17 | 23.330 | 23.550 | 22.980 | 23.550 | 18.000 | 2,069,418 |
| 2024-05-16 | 23.080 | 23.600 | 23.080 | 23.240 | 17.763 | 1,824,186 |
| 2024-05-15 | 23.350 | 23.490 | 22.930 | 23.060 | 17.625 | 1,634,374 |
| 2024-05-14 | 23.080 | 23.570 | 23.080 | 23.350 | 17.847 | 1,846,390 |
| 2024-05-13 | 23.760 | 23.820 | 22.990 | 23.030 | 17.602 | 3,420,040 |
| 2024-05-10 | 24.750 | 24.970 | 24.030 | 24.050 | 18.382 | 3,465,150 |
| 2024-05-09 | 24.370 | 25.160 | 24.370 | 24.870 | 19.009 | 4,145,690 |
| 2024-05-08 | 24.900 | 25.600 | 24.520 | 24.870 | 19.009 | 4,593,322 |
| 2024-05-07 | 24.770 | 25.120 | 24.470 | 24.830 | 18.978 | 4,256,206 |
| 2024-05-06 | 24.940 | 25.580 | 24.600 | 25.230 | 19.284 | 7,231,707 |
| 2024-04-30 | 24.330 | 26.180 | 24.100 | 24.850 | 18.993 | 9,747,387 |
| 2024-04-29 | 25.050 | 25.050 | 24.150 | 24.370 | 18.627 | 4,914,390 |
| 2024-04-26 | 23.180 | 23.760 | 23.100 | 23.580 | 18.023 | 3,636,438 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-05-22 | 0.1500 CNY |
| 2021-06-16 | 0.1000 CNY |
| 2020-06-16 | 0.5000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.