Suzhou Cheersson Precision Metal Fo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	23.520	24.800	23.470	24.200	18.497	1,967,420
2023-04-26	23.060	23.760	23.000	23.440	17.916	830,052
2023-04-25	23.700	24.010	22.640	23.050	17.618	1,303,536
2023-04-24	24.010	24.010	23.200	23.700	18.114	1,094,369
2023-04-21	24.720	24.950	24.010	24.070	18.397	1,916,148
2023-04-20	24.660	24.810	24.360	24.710	18.886	954,018
2023-04-19	24.320	24.860	24.320	24.800	18.955	1,210,820
2023-04-18	24.900	25.000	24.280	24.600	18.802	2,184,052
2023-04-17	24.500	25.310	24.350	25.060	19.154	4,004,234
2023-04-14	24.030	24.300	23.700	23.860	18.237	838,214
2023-04-13	24.370	24.600	24.000	24.000	18.344	1,126,166
2023-04-12	24.100	24.480	23.980	24.430	18.672	733,044
2023-04-11	24.200	24.440	24.000	24.170	18.474	841,724
2023-04-10	24.870	25.000	24.150	24.210	18.504	1,665,560
2023-04-07	24.840	24.950	24.660	24.880	19.016	771,290
2023-04-06	25.090	25.100	24.530	24.840	18.986	1,292,226
2023-04-04	25.390	25.420	24.910	25.090	19.177	1,566,812
2023-04-03	24.800	25.760	24.800	25.330	19.360	2,814,370
2023-03-31	24.530	24.840	24.450	24.820	18.970	772,694
2023-03-30	24.810	24.870	24.450	24.520	18.741	996,368
2023-03-29	24.960	25.170	24.770	24.800	18.955	1,096,316
2023-03-28	24.980	25.230	24.660	24.960	19.077	1,767,090
2023-03-27	24.810	25.150	24.500	24.760	18.925	1,273,090
2023-03-24	24.680	24.810	24.440	24.790	18.948	1,258,270
2023-03-23	24.500	24.770	24.380	24.480	18.711	1,097,278
2023-03-22	24.630	24.850	24.300	24.610	18.810	1,288,266
2023-03-21	24.300	24.700	24.050	24.630	18.825	1,188,200
2023-03-20	24.040	24.360	23.350	24.330	18.596	1,893,658
2023-03-17	24.100	24.340	23.940	24.050	18.382	997,308
2023-03-16	24.480	24.480	24.040	24.040	18.374	979,446
2023-03-15	24.880	25.010	24.500	24.540	18.756	1,011,790
2023-03-14	25.160	25.380	24.100	24.730	18.902	2,363,974
2023-03-13	24.570	25.270	24.570	25.240	19.292	3,234,920
2023-03-10	24.360	24.480	24.040	24.100	18.420	1,257,620
2023-03-09	24.460	24.670	24.200	24.490	18.718	1,170,390
2023-03-08	23.960	24.440	23.910	24.420	18.665	1,561,430
2023-03-07	24.700	24.850	23.810	23.920	18.283	2,662,426
2023-03-06	25.080	25.200	24.600	24.740	18.909	2,206,620
2023-03-03	25.280	25.670	24.960	25.100	19.185	2,837,112
2023-03-02	25.750	25.860	25.260	25.270	19.314	2,640,430
2023-03-01	25.490	25.750	25.330	25.750	19.681	1,927,788
2023-02-28	25.510	25.600	25.100	25.550	19.528	1,702,974
2023-02-27	25.950	26.020	25.210	25.350	19.376	2,554,931
2023-02-24	26.360	26.400	25.720	25.920	19.811	2,766,478
2023-02-23	26.710	26.980	26.270	26.500	20.255	3,001,051
2023-02-22	26.280	26.880	26.110	26.790	20.476	4,597,021
2023-02-21	26.200	26.400	25.930	26.380	20.163	3,522,216
2023-02-20	26.370	26.530	25.510	26.220	20.041	4,639,914
2023-02-17	26.830	27.330	26.250	26.370	20.155	5,420,672
2023-02-16	27.810	28.000	26.470	26.830	20.507	8,350,316
2023-02-15	28.010	28.200	27.560	27.830	21.271	9,962,694
2023-02-14	29.040	31.460	27.460	28.400	21.707	18,310,431
2023-02-13	26.000	28.600	25.980	28.600	21.860	10,872,677
2023-02-10	26.760	26.760	25.890	26.000	19.872	3,495,622
2023-02-09	26.440	26.890	26.390	26.760	20.453	3,828,990
2023-02-08	26.310	26.590	26.160	26.430	20.201	2,593,445
2023-02-07	26.150	26.570	26.100	26.370	20.155	2,854,081
2023-02-06	26.280	26.440	26.000	26.150	19.987	2,332,304
2023-02-03	26.510	26.560	26.000	26.280	20.086	2,808,390
2023-02-02	26.700	26.700	26.370	26.520	20.270	3,829,933

← NewerPage 15 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.