Suzhou Cheersson Precision Metal Fo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	32.670	32.900	31.880	31.950	24.420	5,424,796
2023-07-26	32.500	32.510	31.430	31.630	24.176	5,094,479
2023-07-25	32.540	32.880	32.010	32.730	25.016	5,363,540
2023-07-24	32.030	32.220	31.770	32.020	24.474	4,311,112
2023-07-21	32.850	33.530	31.730	31.770	24.283	8,872,762
2023-07-20	33.840	33.910	32.840	33.040	25.253	7,247,711
2023-07-19	34.080	34.240	32.900	33.410	25.536	8,584,544
2023-07-18	34.010	34.880	33.450	34.540	26.400	10,834,818
2023-07-17	34.090	34.460	33.220	34.100	26.063	11,690,430
2023-07-14	34.290	36.280	34.250	35.290	26.973	17,112,126
2023-07-13	36.070	36.900	35.180	35.180	26.889	19,758,250
2023-07-12	40.540	43.240	38.940	39.090	29.877	26,489,074
2023-07-11	42.000	43.270	39.570	43.270	33.072	30,261,259
2023-07-10	39.340	39.340	39.340	39.340	30.068	1,476,064
2023-07-07	35.760	35.760	35.760	35.760	27.332	1,957,455
2023-07-06	28.900	32.510	28.410	32.510	24.848	9,169,277
2023-07-05	31.000	31.800	29.090	29.550	22.586	13,365,621
2023-07-04	27.920	30.540	27.920	30.540	23.342	5,025,849
2023-07-03	27.840	28.350	27.530	27.760	21.218	1,856,405
2023-06-30	28.120	28.400	27.780	27.970	21.378	2,130,570
2023-06-29	27.030	28.280	27.030	28.050	21.439	2,850,463
2023-06-28	27.510	27.600	26.280	27.120	20.728	2,314,650
2023-06-27	26.880	27.730	26.810	27.700	21.172	2,087,462
2023-06-26	27.400	27.610	26.680	26.680	20.392	2,298,348
2023-06-21	27.480	27.980	27.140	27.540	21.049	2,173,652
2023-06-20	27.610	27.710	27.220	27.300	20.866	1,702,922
2023-06-19	27.120	27.780	26.500	27.630	21.118	2,773,069
2023-06-16	26.980	27.250	26.600	26.950	20.599	1,570,010
2023-06-15	26.580	27.180	26.520	26.880	20.545	1,593,228
2023-06-14	27.000	27.190	26.640	26.980	20.621	1,634,646
2023-06-13	27.010	27.580	26.760	27.080	20.698	2,947,802
2023-06-12	25.940	26.990	25.500	26.780	20.469	2,459,176
2023-06-09	25.440	26.230	25.440	26.190	20.018	1,115,660
2023-06-08	25.750	25.980	25.370	25.450	19.452	1,089,478
2023-06-07	25.950	26.230	25.650	25.990	19.865	740,584
2023-06-06	26.480	26.720	25.880	25.950	19.834	928,928
2023-06-05	26.240	26.820	26.220	26.510	20.262	1,641,510
2023-06-02	26.300	26.540	26.100	26.240	20.056	1,473,654
2023-06-01	26.700	26.700	26.210	26.310	20.109	2,164,344
2023-05-31	26.480	27.440	26.470	26.920	20.576	1,991,496
2023-05-30	26.700	26.980	26.270	26.490	20.247	1,673,969
2023-05-29	26.760	27.010	26.330	26.980	20.621	1,925,415
2023-05-26	26.260	26.780	26.000	26.600	20.331	1,727,009
2023-05-25	26.190	26.470	26.000	26.400	20.178	1,360,294
2023-05-24	26.000	26.390	25.510	26.270	20.079	1,320,818
2023-05-23	26.240	26.420	25.850	25.940	19.826	1,529,970
2023-05-22	25.920	26.450	25.740	26.240	20.056	1,910,402
2023-05-19	25.900	26.090	25.650	25.910	19.804	2,165,202
2023-05-18	25.590	25.930	25.060	25.800	19.720	2,342,964
2023-05-17	24.620	25.660	24.620	25.420	19.429	2,677,870
2023-05-16	24.430	24.860	24.340	24.610	18.810	1,805,092
2023-05-15	23.960	24.500	23.730	24.460	18.695	1,175,580
2023-05-12	24.220	24.590	23.960	23.960	18.313	1,083,438
2023-05-11	24.280	24.400	23.940	24.380	18.634	1,261,234
2023-05-10	23.660	24.350	23.530	24.110	18.428	1,309,620
2023-05-09	24.520	24.770	23.760	24.050	18.382	2,105,299
2023-05-08	25.020	25.390	24.280	24.520	18.741	4,246,325
2023-05-05	26.910	26.930	25.410	25.690	19.635	6,108,675
2023-05-04	24.620	24.980	24.160	24.790	18.948	1,772,082
2023-04-28	24.090	24.720	24.090	24.600	18.802	1,696,058

← NewerPage 14 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.