Suzhou Cheersson Precision Metal Fo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	26.630	26.760	26.350	26.700	20.407	5,085,111
2023-01-31	27.150	27.210	26.180	26.620	20.346	8,728,735
2023-01-30	25.380	27.130	25.230	27.130	20.736	3,076,771
2023-01-20	24.570	25.090	24.460	24.660	18.848	1,555,060
2023-01-19	24.700	24.740	24.180	24.570	18.779	1,460,108
2023-01-18	24.550	24.850	24.180	24.570	18.779	1,644,942
2023-01-17	24.470	24.770	24.000	24.550	18.764	2,252,131
2023-01-16	24.980	25.480	24.420	24.690	18.871	3,695,744
2023-01-13	24.390	25.390	24.050	25.270	19.314	5,785,832
2023-01-12	26.100	26.970	24.140	24.270	18.550	8,336,120
2023-01-11	24.990	25.980	24.460	25.700	19.643	4,865,381
2023-01-10	24.250	24.710	23.960	24.650	18.841	2,062,944
2023-01-09	24.260	24.500	23.920	24.110	18.428	1,133,202
2023-01-06	24.250	24.440	23.920	24.130	18.443	1,453,779
2023-01-05	23.640	24.280	23.410	24.080	18.405	1,457,077
2023-01-04	23.780	23.970	23.300	23.630	18.061	1,460,154
2023-01-03	22.700	23.900	22.700	23.780	18.176	1,986,429
2022-12-30	22.860	23.180	22.500	22.630	17.297	879,736
2022-12-29	22.830	23.130	22.580	22.620	17.289	1,015,846
2022-12-28	23.360	23.470	22.770	23.020	17.595	813,254
2022-12-27	23.160	23.630	22.800	23.370	17.862	1,442,454
2022-12-26	21.900	23.150	21.900	23.100	17.656	1,560,390
2022-12-23	22.290	22.300	21.750	21.900	16.739	1,118,419
2022-12-22	22.800	23.360	22.110	22.240	16.999	1,827,254
2022-12-21	23.510	23.580	22.800	22.890	17.495	1,079,806
2022-12-20	22.930	23.710	22.730	23.470	17.939	1,223,374
2022-12-19	23.400	23.700	23.100	23.220	17.748	1,180,036
2022-12-16	24.600	24.790	23.300	23.380	17.870	2,091,178
2022-12-15	24.160	24.750	24.000	24.700	18.879	1,453,020
2022-12-14	24.390	24.630	23.780	23.990	18.336	1,702,495
2022-12-13	25.200	25.210	24.160	24.200	18.497	1,749,254
2022-12-12	24.880	25.390	24.380	25.200	19.261	1,729,653
2022-12-09	24.950	25.090	24.480	24.630	18.825	1,234,642
2022-12-08	25.780	25.850	24.880	24.890	19.024	1,054,534
2022-12-07	25.980	25.980	25.280	25.340	19.368	1,420,120
2022-12-06	25.090	26.250	24.630	25.780	19.704	2,409,940
2022-12-05	25.820	26.350	25.160	25.390	19.406	1,781,130
2022-12-02	25.340	26.410	25.140	25.800	19.720	2,531,883
2022-12-01	25.750	25.890	25.350	25.400	19.414	1,765,652
2022-11-30	24.550	25.750	24.050	25.460	19.460	2,629,170
2022-11-29	24.690	25.060	24.350	24.670	18.856	1,777,198
2022-11-28	24.240	24.720	24.080	24.560	18.772	1,319,864
2022-11-25	25.770	25.890	24.830	24.840	18.986	1,691,326
2022-11-24	25.610	26.340	25.470	25.710	19.651	1,770,505
2022-11-23	26.250	26.250	24.810	25.560	19.536	3,013,481
2022-11-22	25.790	26.650	25.310	26.110	19.956	4,236,317
2022-11-21	24.940	25.740	24.750	25.740	19.674	2,033,590
2022-11-18	25.100	25.580	24.750	24.950	19.070	1,959,802
2022-11-17	25.790	25.790	24.910	25.200	19.261	1,638,774
2022-11-16	26.000	26.330	25.370	25.900	19.796	2,012,554
2022-11-15	24.500	26.200	24.330	26.000	19.872	3,264,424
2022-11-14	24.990	25.280	24.610	24.670	18.856	1,776,710
2022-11-11	26.000	26.110	25.010	25.070	19.162	2,414,880
2022-11-10	25.790	26.140	25.210	25.320	19.353	2,186,197
2022-11-09	26.440	26.560	25.900	26.070	19.926	2,387,166
2022-11-08	26.690	26.960	26.210	26.550	20.293	2,034,882
2022-11-07	27.140	27.330	26.500	26.690	20.400	3,438,162
2022-11-04	26.850	27.600	26.460	27.360	20.912	4,875,865
2022-11-03	26.040	26.990	26.040	26.750	20.446	3,563,440
2022-11-02	25.590	26.750	25.400	26.310	20.109	5,012,009

← NewerPage 16 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.