Suzhou Cheersson Precision Metal Fo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	26.420	27.090	25.650	25.830	19.742	7,254,361
2022-08-01	24.760	27.240	24.720	27.240	20.820	4,950,218
2022-07-29	25.410	25.580	24.730	24.760	18.925	3,842,364
2022-07-28	24.730	25.350	24.080	25.070	19.162	4,997,107
2022-07-27	23.300	25.300	23.090	24.530	18.749	5,982,379
2022-07-26	23.610	23.610	22.180	23.030	17.602	4,196,515
2022-07-25	24.110	24.420	22.930	23.000	17.579	4,441,888
2022-07-22	23.990	24.810	23.850	24.080	18.405	5,481,043
2022-07-21	23.600	24.680	23.260	24.040	18.374	7,756,370
2022-07-20	23.120	23.800	22.500	23.610	18.046	5,839,217
2022-07-19	23.400	23.650	22.940	23.120	17.671	5,270,478
2022-07-18	22.590	23.490	22.400	23.490	17.954	8,880,999
2022-07-15	21.860	23.600	21.860	23.050	17.618	12,144,931
2022-07-14	21.100	22.860	20.940	22.860	17.472	4,788,836
2022-07-13	19.680	21.000	19.680	20.780	15.883	3,722,108
2022-07-12	20.680	20.750	19.500	19.810	15.141	3,047,174
2022-07-11	20.990	20.990	20.300	20.790	15.890	2,065,091
2022-07-08	20.990	21.400	20.690	20.770	15.875	2,832,693
2022-07-07	20.390	21.200	20.390	21.080	16.112	3,521,792
2022-07-06	20.400	21.400	20.300	20.530	15.692	3,270,488
2022-07-05	20.430	22.460	20.430	20.800	15.898	4,721,236
2022-07-04	20.720	20.830	19.900	20.430	15.615	3,763,379
2022-07-01	21.260	21.420	20.390	20.720	15.837	4,915,261
2022-06-30	21.820	22.900	21.050	21.540	16.463	7,480,148
2022-06-29	23.650	24.710	22.020	22.050	16.853	13,405,577
2022-06-28	20.880	22.770	20.880	22.770	17.404	4,858,516
2022-06-27	20.920	21.670	20.540	20.700	15.822	5,080,504
2022-06-24	21.250	22.900	20.870	21.080	16.112	7,930,796
2022-06-23	19.900	20.860	19.830	20.820	15.913	3,489,115
2022-06-22	20.000	20.460	19.580	20.100	15.363	2,384,530
2022-06-21	20.680	20.680	19.900	20.090	15.355	2,390,466
2022-06-20	19.840	21.020	19.840	20.630	15.768	3,705,725
2022-06-17	19.530	19.880	19.150	19.770	15.111	2,693,444
2022-06-16	19.100	19.600	18.860	19.520	14.920	2,389,998
2022-06-15	19.030	19.600	19.030	19.100	14.599	1,333,020
2022-06-14	19.140	19.270	18.500	19.160	14.644	1,618,474
2022-06-13	19.080	19.420	18.780	19.390	14.820	1,758,458
2022-06-10	18.870	19.420	18.800	19.140	14.629	1,493,232
2022-06-09	19.170	19.400	18.680	18.860	14.415	1,670,500
2022-06-08	19.550	19.660	18.910	19.340	14.782	2,111,174
2022-06-07	19.460	19.830	19.410	19.540	14.935	2,250,066
2022-06-06	19.400	19.910	19.300	19.550	14.943	3,860,194
2022-06-02	19.640	19.700	19.100	19.480	14.889	3,150,452
2022-06-01	19.040	19.990	18.980	19.870	15.187	5,963,906
2022-05-31	19.250	19.540	18.600	19.020	14.537	4,211,782
2022-05-30	19.780	19.880	19.010	19.240	14.706	7,509,284
2022-05-27	17.430	18.990	17.170	18.990	14.515	1,576,796
2022-05-26	17.290	17.460	16.910	17.260	13.192	962,858
2022-05-25	17.200	17.380	16.770	17.260	13.192	1,060,202
2022-05-24	17.950	18.170	16.920	16.920	12.932	2,165,306
2022-05-23	18.380	18.380	17.710	17.910	13.689	2,126,618
2022-05-20	17.840	18.800	17.630	18.460	14.109	2,410,538
2022-05-19	17.630	17.970	17.340	17.910	13.689	1,528,247
2022-05-18	17.550	17.930	17.380	17.780	13.590	1,314,592
2022-05-17	17.480	17.980	17.150	17.550	13.414	1,445,938
2022-05-16	17.470	17.790	17.380	17.390	13.292	1,120,860
2022-05-13	17.250	17.680	17.170	17.430	13.322	987,220
2022-05-12	16.890	17.430	16.800	17.200	13.146	1,603,600
2022-05-11	16.760	17.580	16.700	16.890	12.909	1,923,504
2022-05-10	16.430	16.960	16.380	16.780	12.825	1,212,640

← NewerPage 18 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.