Suzhou Cheersson Precision Metal Fo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 23.100 | 23.580 | 23.100 | 23.280 | 17.793 | 3,635,632 |
| 2024-04-24 | 22.970 | 23.600 | 22.860 | 23.600 | 18.038 | 4,855,760 |
| 2024-04-23 | 22.390 | 22.670 | 22.360 | 22.390 | 17.113 | 2,514,070 |
| 2024-04-22 | 22.700 | 23.090 | 22.260 | 22.410 | 17.129 | 2,461,680 |
| 2024-04-19 | 23.000 | 23.310 | 22.610 | 22.950 | 17.541 | 3,333,239 |
| 2024-04-18 | 22.960 | 23.580 | 22.420 | 23.230 | 17.755 | 6,437,483 |
| 2024-04-17 | 21.050 | 22.670 | 21.050 | 22.670 | 17.327 | 3,536,520 |
| 2024-04-16 | 22.510 | 22.600 | 20.610 | 20.610 | 15.753 | 5,930,158 |
| 2024-04-15 | 24.000 | 24.690 | 22.500 | 22.900 | 17.503 | 6,005,777 |
| 2024-04-12 | 25.020 | 25.430 | 24.050 | 24.090 | 18.413 | 8,258,490 |
| 2024-04-11 | 25.530 | 26.260 | 25.040 | 25.760 | 19.689 | 8,835,778 |
| 2024-04-10 | 28.090 | 28.150 | 26.420 | 26.420 | 20.193 | 14,888,082 |
| 2024-04-09 | 33.850 | 33.850 | 29.230 | 29.350 | 22.433 | 22,885,371 |
| 2024-04-08 | 30.300 | 30.770 | 30.240 | 30.770 | 23.518 | 5,446,922 |
| 2024-04-03 | 26.960 | 28.880 | 26.250 | 27.970 | 21.378 | 8,097,256 |
| 2024-04-02 | 27.990 | 28.000 | 26.700 | 26.960 | 20.606 | 4,988,210 |
| 2024-04-01 | 27.720 | 28.250 | 27.610 | 28.060 | 21.447 | 5,158,793 |
| 2024-03-29 | 27.880 | 28.330 | 27.110 | 27.720 | 21.187 | 3,655,459 |
| 2024-03-28 | 26.600 | 28.330 | 25.680 | 28.050 | 21.439 | 8,410,806 |
| 2024-03-27 | 27.220 | 28.880 | 27.000 | 27.350 | 20.904 | 10,009,818 |
| 2024-03-26 | 26.190 | 27.590 | 25.940 | 27.200 | 20.790 | 6,090,136 |
| 2024-03-25 | 27.280 | 27.360 | 26.290 | 26.300 | 20.102 | 4,929,099 |
| 2024-03-22 | 27.780 | 28.030 | 27.040 | 27.080 | 20.698 | 6,486,012 |
| 2024-03-21 | 28.760 | 28.990 | 27.960 | 28.030 | 21.424 | 9,764,950 |
| 2024-03-20 | 28.870 | 31.180 | 27.380 | 29.460 | 22.517 | 16,498,786 |
| 2024-03-19 | 25.680 | 28.390 | 25.610 | 28.390 | 21.699 | 5,617,846 |
| 2024-03-18 | 25.710 | 25.900 | 25.310 | 25.810 | 19.727 | 5,831,696 |
| 2024-03-15 | 25.060 | 25.880 | 24.900 | 25.700 | 19.643 | 6,362,460 |
| 2024-03-14 | 25.090 | 25.160 | 24.110 | 24.700 | 18.879 | 4,219,046 |
| 2024-03-13 | 25.250 | 25.800 | 25.030 | 25.100 | 19.185 | 5,970,744 |
| 2024-03-12 | 24.980 | 25.720 | 24.600 | 25.250 | 19.299 | 5,687,370 |
| 2024-03-11 | 24.290 | 24.890 | 24.220 | 24.870 | 19.009 | 3,252,808 |
| 2024-03-08 | 24.400 | 24.510 | 23.920 | 24.480 | 18.711 | 3,136,198 |
| 2024-03-07 | 24.170 | 24.970 | 24.100 | 24.520 | 18.741 | 5,857,774 |
| 2024-03-06 | 23.450 | 24.340 | 23.360 | 24.290 | 18.565 | 4,798,756 |
| 2024-03-05 | 23.410 | 23.930 | 23.210 | 23.610 | 18.046 | 3,305,042 |
| 2024-03-04 | 23.730 | 23.980 | 23.060 | 23.600 | 18.038 | 3,111,914 |
| 2024-03-01 | 23.490 | 23.810 | 23.210 | 23.810 | 18.199 | 4,125,160 |
| 2024-02-29 | 22.200 | 23.600 | 22.110 | 23.490 | 17.954 | 4,683,437 |
| 2024-02-28 | 25.180 | 25.200 | 22.410 | 22.850 | 17.465 | 7,941,575 |
| 2024-02-27 | 23.800 | 25.080 | 23.400 | 24.880 | 19.016 | 7,215,783 |
| 2024-02-26 | 23.510 | 24.440 | 23.500 | 23.910 | 18.275 | 6,957,906 |
| 2024-02-23 | 23.430 | 24.900 | 22.760 | 23.930 | 18.290 | 10,409,484 |
| 2024-02-22 | 21.400 | 25.160 | 21.380 | 23.880 | 18.252 | 12,627,347 |
| 2024-02-21 | 21.890 | 23.660 | 21.400 | 22.980 | 17.564 | 10,981,630 |
| 2024-02-20 | 20.600 | 21.510 | 20.100 | 21.510 | 16.441 | 3,523,490 |
| 2024-02-19 | 19.280 | 20.180 | 18.960 | 19.550 | 14.943 | 5,757,774 |
| 2024-02-08 | 17.300 | 18.920 | 16.800 | 18.920 | 14.461 | 4,614,758 |
| 2024-02-07 | 18.260 | 18.280 | 16.750 | 17.200 | 13.146 | 4,895,618 |
| 2024-02-06 | 18.300 | 19.070 | 17.200 | 18.250 | 13.949 | 5,203,978 |
| 2024-02-05 | 21.020 | 21.050 | 19.110 | 19.110 | 14.606 | 3,107,234 |
| 2024-02-02 | 22.370 | 22.870 | 20.480 | 21.230 | 16.227 | 2,332,616 |
| 2024-02-01 | 22.520 | 22.960 | 21.750 | 22.360 | 17.090 | 2,353,078 |
| 2024-01-31 | 24.070 | 24.580 | 22.520 | 22.540 | 17.228 | 2,639,390 |
| 2024-01-30 | 24.950 | 25.470 | 24.500 | 24.560 | 18.772 | 1,685,216 |
| 2024-01-29 | 26.030 | 26.390 | 25.190 | 25.200 | 19.261 | 1,647,360 |
| 2024-01-26 | 26.590 | 26.830 | 26.050 | 26.130 | 19.972 | 1,701,960 |
| 2024-01-25 | 25.900 | 26.640 | 25.610 | 26.620 | 20.346 | 2,074,134 |
| 2024-01-24 | 25.530 | 25.980 | 24.920 | 25.930 | 19.819 | 2,087,554 |
| 2024-01-23 | 25.800 | 26.060 | 25.080 | 25.580 | 19.551 | 2,288,000 |
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.