Suzhou Cheersson Precision Metal Fo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	25.590	26.750	25.400	26.310	20.109	5,012,009
2022-11-01	25.230	25.920	24.300	25.920	19.811	5,237,806
2022-10-31	24.200	25.480	24.150	25.220	19.276	3,530,124
2022-10-28	25.040	25.500	24.280	24.300	18.573	3,082,001
2022-10-27	26.010	26.180	25.230	25.340	19.368	3,235,167
2022-10-26	25.250	26.370	24.960	25.800	19.720	5,100,267
2022-10-25	24.000	25.770	23.800	25.400	19.414	5,279,745
2022-10-24	24.300	24.820	23.740	24.070	18.397	3,366,012
2022-10-21	24.260	24.940	23.810	24.420	18.665	3,190,795
2022-10-20	25.280	25.300	23.980	24.110	18.428	4,503,493
2022-10-19	25.080	25.160	24.570	24.890	19.024	3,671,980
2022-10-18	25.470	25.720	24.810	24.960	19.077	6,100,718
2022-10-17	25.800	25.800	24.000	25.470	19.467	10,912,255
2022-10-14	24.200	24.980	23.410	24.980	19.093	2,960,906
2022-10-13	21.970	22.720	21.670	22.710	17.358	4,084,822
2022-10-12	21.340	21.850	20.500	21.850	16.700	3,500,120
2022-10-11	21.230	21.510	20.830	21.310	16.288	2,931,396
2022-10-10	22.490	22.530	21.090	21.110	16.135	3,529,110
2022-09-30	23.320	23.650	22.200	22.260	17.014	2,997,280
2022-09-29	23.940	24.590	23.180	23.320	17.824	4,155,151
2022-09-28	25.350	25.750	23.500	23.700	18.114	5,685,990
2022-09-27	25.400	26.380	24.890	25.730	19.666	4,523,816
2022-09-26	25.370	25.510	24.800	25.170	19.238	4,885,363
2022-09-23	26.880	27.080	25.250	25.700	19.643	5,912,608
2022-09-22	27.180	27.430	26.100	26.530	20.277	5,450,822
2022-09-21	27.810	28.100	26.620	26.900	20.560	8,416,597
2022-09-20	28.000	28.880	26.900	28.180	21.539	13,349,891
2022-09-19	25.510	27.340	25.110	27.340	20.897	5,693,480
2022-09-16	26.040	26.390	24.850	24.850	18.993	8,843,347
2022-09-15	28.680	28.900	26.480	26.480	20.239	9,859,912
2022-09-14	28.000	29.580	27.510	29.420	22.486	14,451,394
2022-09-13	29.000	29.000	27.400	27.790	21.240	15,177,043
2022-09-09	29.880	29.880	29.030	29.880	22.838	9,977,437
2022-09-08	27.160	27.160	27.160	27.160	20.759	1,311,804
2022-09-07	23.470	24.880	23.200	24.690	18.871	4,570,098
2022-09-06	23.000	23.880	22.600	23.500	17.962	3,706,040
2022-09-05	23.100	23.180	22.220	22.840	17.457	3,363,412
2022-09-02	21.990	22.900	21.990	22.700	17.350	4,005,888
2022-09-01	21.840	22.380	21.720	21.970	16.792	3,706,553
2022-08-31	23.120	23.630	21.700	21.830	16.685	6,647,836
2022-08-30	23.960	24.270	23.110	23.260	17.778	5,285,580
2022-08-29	24.210	24.660	23.500	23.960	18.313	5,426,092
2022-08-26	24.990	25.170	23.850	24.060	18.390	9,336,428
2022-08-25	27.700	27.700	25.730	25.730	19.666	5,504,014
2022-08-24	30.820	31.770	28.590	28.590	21.852	10,160,463
2022-08-23	28.320	31.770	28.320	31.770	24.283	10,144,040
2022-08-22	29.270	29.440	28.120	28.880	22.074	5,209,298
2022-08-19	29.230	29.940	28.650	29.180	22.303	11,067,828
2022-08-18	26.600	29.460	26.100	28.580	21.844	9,192,894
2022-08-17	25.490	26.800	25.200	26.780	20.469	4,823,312
2022-08-16	25.310	25.680	24.800	25.500	19.490	2,196,295
2022-08-15	24.600	25.300	24.080	25.050	19.146	2,494,458
2022-08-12	25.900	25.920	24.530	24.590	18.795	2,879,648
2022-08-11	25.140	25.800	25.140	25.630	19.590	3,076,476
2022-08-10	24.960	25.610	24.800	25.200	19.261	2,994,338
2022-08-09	24.880	25.540	24.650	25.100	19.185	2,847,390
2022-08-08	23.900	25.010	23.430	24.790	18.948	3,982,568
2022-08-05	24.670	25.280	23.490	23.900	18.267	3,670,810
2022-08-04	24.720	24.900	23.670	24.380	18.634	4,061,850
2022-08-03	26.040	26.900	24.210	24.460	18.695	6,171,133

← NewerPage 17 of 21 · 1,212 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.