Suzhou Cheersson Precision Metal Fo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	31.580	32.140	31.490	31.700	24.229	1,415,180
2023-10-26	31.290	31.890	31.010	31.750	24.267	1,503,736
2023-10-25	30.920	31.580	30.520	31.430	24.023	1,869,634
2023-10-24	30.400	30.950	30.000	30.800	23.541	1,559,870
2023-10-23	30.990	30.990	29.900	29.990	22.922	1,498,939
2023-10-20	31.000	31.770	30.500	30.740	23.495	1,340,898
2023-10-19	31.290	31.870	31.150	31.210	23.855	1,620,984
2023-10-18	32.460	32.460	31.480	31.500	24.076	1,847,290
2023-10-17	32.690	33.060	31.900	32.210	24.619	1,601,418
2023-10-16	33.610	33.650	32.550	32.690	24.986	1,782,066
2023-10-13	33.500	33.990	33.230	33.250	25.414	1,869,788
2023-10-12	33.970	34.090	33.600	33.670	25.735	1,852,240
2023-10-11	34.150	34.400	33.330	33.970	25.964	2,132,494
2023-10-10	34.450	34.640	33.700	34.150	26.102	2,368,964
2023-10-09	33.950	34.690	33.780	34.390	26.285	3,593,850
2023-09-28	32.700	34.550	32.700	33.940	25.941	3,359,382
2023-09-27	34.230	34.250	32.700	32.750	25.032	3,015,246
2023-09-26	33.920	34.290	33.210	33.400	25.528	3,477,266
2023-09-25	33.420	34.880	33.290	34.370	26.270	4,591,052
2023-09-22	30.590	33.560	30.210	33.250	25.414	6,574,748
2023-09-21	34.430	34.600	31.200	31.210	23.855	7,352,668
2023-09-20	35.230	35.930	34.530	34.670	26.499	5,692,388
2023-09-19	34.020	37.000	33.400	36.150	27.630	10,377,731
2023-09-18	32.510	34.420	32.310	34.020	26.002	3,946,592
2023-09-15	33.610	33.890	32.780	32.780	25.054	2,118,766
2023-09-14	34.250	34.560	33.400	33.560	25.651	2,868,112
2023-09-13	33.450	34.800	32.610	34.680	26.507	7,026,578
2023-09-12	34.920	35.360	33.640	33.650	25.719	4,750,928
2023-09-11	33.990	35.000	33.470	34.390	26.285	3,981,464
2023-09-08	33.200	34.590	32.920	34.340	26.247	5,135,572
2023-09-07	33.720	34.130	33.420	33.530	25.628	2,622,652
2023-09-06	34.060	34.510	33.410	34.130	26.086	5,270,980
2023-09-05	34.270	35.000	33.120	34.510	26.377	7,383,823
2023-09-04	35.190	35.190	33.510	34.520	26.384	6,734,403
2023-09-01	33.370	34.830	33.120	34.760	26.568	10,045,183
2023-08-31	33.960	34.100	33.080	33.550	25.643	7,494,760
2023-08-30	33.930	34.460	33.260	34.210	26.147	14,910,322
2023-08-29	29.830	32.990	29.780	32.990	25.215	6,475,768
2023-08-28	31.510	32.460	29.960	29.990	22.922	6,147,180
2023-08-25	32.030	32.120	29.990	30.130	23.029	5,637,866
2023-08-24	31.150	32.500	30.270	32.250	24.649	8,865,922
2023-08-23	31.100	32.370	30.560	31.570	24.130	8,058,336
2023-08-22	30.580	31.070	30.130	30.790	23.533	2,167,672
2023-08-21	31.000	31.350	30.570	30.670	23.442	2,118,870
2023-08-18	30.920	31.450	30.760	30.760	23.511	2,431,962
2023-08-17	30.110	31.110	29.610	30.960	23.663	3,112,174
2023-08-16	30.310	30.780	30.070	30.100	23.006	2,178,748
2023-08-15	30.930	31.090	30.070	30.410	23.243	2,061,280
2023-08-14	30.390	30.770	30.120	30.760	23.511	2,049,996
2023-08-11	31.290	31.330	30.370	30.390	23.228	2,463,604
2023-08-10	31.320	31.490	30.840	30.930	23.640	2,734,784
2023-08-09	31.550	31.720	31.130	31.320	23.939	2,791,152
2023-08-08	31.810	32.380	31.700	31.730	24.252	2,786,290
2023-08-07	31.610	32.360	31.600	32.060	24.504	2,742,012
2023-08-04	31.690	32.250	31.530	32.000	24.458	3,764,311
2023-08-03	32.010	32.140	31.350	31.680	24.214	3,329,014
2023-08-02	31.460	32.200	31.170	32.170	24.588	4,760,574
2023-08-01	31.900	32.040	31.000	31.460	24.046	5,027,431
2023-07-31	32.200	32.830	31.560	31.910	24.390	4,693,226
2023-07-28	32.060	32.620	31.450	32.220	24.626	4,630,822

← NewerPage 13 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.