Suzhou Cheersson Precision Metal Fo historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	27.480	27.850	25.660	25.980	19.857	2,556,632
2024-01-19	28.140	28.340	27.660	27.660	21.141	1,834,820
2024-01-18	28.420	28.700	27.420	28.220	21.569	2,974,192
2024-01-17	29.300	29.830	28.530	28.540	21.814	2,256,670
2024-01-16	29.830	29.890	29.160	29.560	22.593	2,264,210
2024-01-15	29.640	30.030	29.400	29.710	22.708	2,261,064
2024-01-12	30.150	30.280	29.560	29.610	22.632	2,829,336
2024-01-11	29.470	30.280	29.340	30.250	23.121	3,727,100
2024-01-10	29.900	30.350	29.500	29.570	22.601	4,306,406
2024-01-09	30.450	30.900	29.590	30.040	22.960	5,582,473
2024-01-08	30.150	30.640	29.820	30.250	23.121	5,552,339
2024-01-05	31.110	31.750	30.080	30.270	23.136	9,095,463
2024-01-04	32.990	33.740	31.970	31.990	24.451	14,629,095
2024-01-03	43.420	43.420	35.520	35.520	27.149	19,419,946
2024-01-02	39.470	39.470	39.470	39.470	30.168	1,482,884
2023-12-29	35.880	35.880	35.880	35.880	27.424	3,857,880
2023-12-28	30.610	32.620	30.350	32.620	24.932	4,361,540
2023-12-27	28.260	29.810	28.240	29.650	22.662	3,385,356
2023-12-26	29.380	29.380	28.180	28.250	21.592	1,788,410
2023-12-25	28.590	29.370	28.590	29.280	22.379	2,140,840
2023-12-22	29.000	29.350	28.560	28.630	21.883	1,732,448
2023-12-21	28.910	29.330	28.420	29.050	22.204	1,817,218
2023-12-20	29.290	29.670	28.970	29.050	22.204	2,790,180
2023-12-19	28.930	28.990	28.630	28.900	22.089	1,527,500
2023-12-18	29.460	29.660	28.870	28.920	22.104	1,888,120
2023-12-15	30.040	30.230	29.410	29.510	22.555	2,370,160
2023-12-14	30.850	31.130	30.020	30.040	22.960	2,361,970
2023-12-13	30.860	31.190	30.460	30.790	23.533	2,181,660
2023-12-12	31.160	31.230	30.750	30.980	23.679	2,057,494
2023-12-11	30.700	31.540	30.300	31.190	23.839	3,184,090
2023-12-08	30.500	31.260	30.350	30.790	23.533	3,245,580
2023-12-07	32.670	32.810	30.430	30.760	23.511	6,364,436
2023-12-06	33.000	33.680	32.370	32.650	24.955	3,669,406
2023-12-05	34.360	34.360	32.870	33.370	25.505	4,351,204
2023-12-04	34.370	34.720	34.250	34.320	26.232	3,570,188
2023-12-01	35.000	35.090	34.060	34.710	26.530	4,332,029
2023-11-30	34.900	35.180	34.010	34.900	26.675	5,679,506
2023-11-29	35.560	35.980	34.900	35.130	26.851	8,318,948
2023-11-28	35.020	36.670	35.000	35.990	27.508	16,145,290
2023-11-27	32.500	35.750	32.310	35.750	27.325	11,934,252
2023-11-24	32.730	32.870	31.540	32.500	24.840	3,065,140
2023-11-23	32.000	33.070	31.880	32.910	25.154	3,026,140
2023-11-22	33.290	33.290	32.110	32.110	24.542	3,223,636
2023-11-21	33.640	33.900	33.020	33.180	25.360	3,329,612
2023-11-20	33.560	33.930	33.200	33.700	25.758	3,403,686
2023-11-17	33.030	33.560	32.800	33.560	25.651	4,152,096
2023-11-16	33.000	33.570	32.900	32.900	25.146	3,557,776
2023-11-15	33.060	33.630	32.600	33.410	25.536	5,142,176
2023-11-14	32.880	33.050	32.250	32.880	25.131	3,094,416
2023-11-13	32.300	33.250	32.300	32.780	25.054	4,249,935
2023-11-10	33.150	33.520	31.800	32.410	24.772	6,428,050
2023-11-09	35.430	35.500	33.230	33.520	25.620	8,304,712
2023-11-08	34.720	35.150	34.000	35.150	26.866	8,600,970
2023-11-07	34.760	35.580	34.500	35.070	26.805	11,004,315
2023-11-06	36.110	36.410	34.000	35.700	27.286	14,925,496
2023-11-03	40.670	40.670	34.600	35.860	27.409	20,995,241
2023-11-02	33.950	36.970	33.950	36.970	28.257	7,901,582
2023-11-01	32.070	35.320	31.940	33.610	25.689	7,254,737
2023-10-31	30.950	32.260	30.830	32.110	24.542	3,562,780
2023-10-30	31.690	31.990	31.030	31.630	24.176	1,661,790

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.