Suzhou Cheersson Precision Metal Fo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	15.960	17.070	15.960	16.580	12.672	2,133,430
2022-05-06	15.670	16.350	15.350	16.220	12.397	2,665,598
2022-05-05	16.700	16.700	15.770	15.930	12.176	3,723,148
2022-04-29	14.310	15.630	14.310	15.630	11.946	2,261,313
2022-04-28	14.770	15.140	14.140	14.210	10.861	1,766,120
2022-04-27	14.190	14.750	13.600	14.750	11.274	1,692,626
2022-04-26	15.000	15.170	14.000	14.190	10.846	1,954,004
2022-04-25	16.460	16.460	14.810	14.810	11.320	1,782,817
2022-04-22	16.510	16.670	16.180	16.420	12.550	1,163,682
2022-04-21	17.380	17.380	16.520	16.520	12.627	1,241,292
2022-04-20	17.750	18.000	17.300	17.410	13.307	1,656,530
2022-04-19	17.900	18.200	17.410	17.740	13.559	1,772,126
2022-04-18	17.340	17.980	17.010	17.900	13.681	2,244,329
2022-04-15	18.100	18.190	17.400	17.550	13.414	1,743,976
2022-04-14	18.170	18.440	17.720	18.210	13.918	1,183,806
2022-04-13	19.140	19.140	17.860	17.900	13.681	1,552,876
2022-04-12	17.950	18.350	17.800	18.220	13.926	1,354,288
2022-04-11	18.790	18.800	17.810	18.050	13.796	1,149,356
2022-04-08	19.210	19.300	18.500	18.700	14.293	1,020,370
2022-04-07	19.850	19.860	19.060	19.150	14.637	1,229,436
2022-04-06	19.600	20.020	19.320	19.850	15.172	996,892
2022-04-01	20.100	20.100	19.450	19.540	14.935	1,420,770
2022-03-31	19.890	20.250	19.890	20.030	15.309	984,022
2022-03-30	20.300	20.300	19.740	20.100	15.363	1,107,392
2022-03-29	20.910	20.910	19.810	19.940	15.241	1,566,526
2022-03-28	20.700	21.160	20.480	20.580	15.730	1,446,776
2022-03-25	21.060	21.400	20.900	20.960	16.020	1,599,035
2022-03-24	21.650	22.000	21.200	21.230	16.227	2,309,268
2022-03-23	21.050	22.150	20.940	21.620	16.525	3,066,258
2022-03-22	21.000	21.350	20.740	21.050	16.089	1,581,580
2022-03-21	21.140	21.480	20.900	21.160	16.173	1,904,630
2022-03-18	20.970	21.500	20.970	21.030	16.074	1,336,504
2022-03-17	20.500	21.370	20.250	20.960	16.020	2,733,198
2022-03-16	19.600	20.280	19.410	20.210	15.447	2,155,374
2022-03-15	20.510	20.640	19.400	19.480	14.889	2,478,606
2022-03-14	21.130	21.510	20.800	20.820	15.913	1,518,998
2022-03-11	22.080	22.080	20.880	21.510	16.441	2,728,362
2022-03-10	23.600	23.600	21.850	22.180	16.953	2,241,642
2022-03-09	22.970	23.290	21.450	22.420	17.136	2,204,774
2022-03-08	23.950	24.280	22.820	23.030	17.602	2,451,540
2022-03-07	23.950	24.120	23.430	23.940	18.298	1,770,496
2022-03-04	24.780	25.110	23.850	23.980	18.329	2,762,422
2022-03-03	25.300	25.520	24.890	25.050	19.146	2,732,600
2022-03-02	24.100	25.910	23.690	25.330	19.360	6,675,662
2022-03-01	24.330	24.330	23.570	24.000	18.344	2,684,775
2022-02-28	25.090	25.090	23.610	23.800	18.191	4,103,658
2022-02-25	25.500	25.500	24.730	25.090	19.177	4,106,007
2022-02-24	24.700	26.020	24.250	25.490	19.483	7,212,816
2022-02-23	24.610	25.020	24.600	24.740	18.909	3,642,611
2022-02-22	24.980	25.230	24.510	24.810	18.963	4,341,434
2022-02-21	24.640	25.400	24.330	25.220	19.276	6,917,492
2022-02-18	24.500	24.800	23.880	24.670	18.856	6,252,350
2022-02-17	24.900	25.550	24.210	24.930	19.055	12,540,105
2022-02-16	30.660	30.660	26.100	26.180	20.010	17,552,609
2022-02-15	26.810	28.160	26.660	28.160	21.523	6,243,507
2022-02-14	22.900	25.600	22.890	25.600	19.567	5,424,032
2022-02-11	23.750	23.770	23.140	23.270	17.786	1,542,450
2022-02-10	24.140	24.190	23.520	23.820	18.206	1,408,488
2022-02-09	23.910	24.250	23.620	23.910	18.275	1,885,356
2022-02-08	23.600	23.910	23.130	23.910	18.275	3,108,292

← NewerPage 19 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.