Suzhou Cheersson Precision Metal Fo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	23.710	24.070	21.500	21.500	21.500	10,931,164
2026-07-16	24.000	24.580	23.500	23.890	23.890	7,164,696
2026-07-15	24.000	25.480	23.630	24.210	24.210	7,622,080
2026-07-14	23.340	24.650	23.340	24.000	24.000	9,024,690
2026-07-13	26.200	26.650	23.990	23.990	23.990	16,163,020
2026-07-10	25.130	27.670	25.000	26.650	26.650	24,851,221
2026-07-09	24.410	25.260	23.430	25.150	25.150	11,008,488
2026-07-08	25.980	26.960	24.480	24.580	24.580	11,724,152
2026-07-07	25.550	26.070	25.120	25.630	25.630	7,104,870
2026-07-06	26.430	27.200	25.210	25.550	25.550	12,112,485
2026-07-03	25.940	28.280	25.440	26.900	26.900	17,725,717
2026-07-02	26.980	27.580	25.600	25.710	25.710	12,733,200
2026-07-01	25.570	27.720	24.830	26.980	26.980	18,172,797
2026-06-30	24.960	25.840	24.280	25.200	25.200	12,030,721
2026-06-29	27.590	27.600	24.890	24.890	24.890	12,093,853
2026-06-26	27.590	29.450	27.180	27.660	27.660	14,892,505
2026-06-25	33.650	36.450	33.500	35.700	27.462	16,765,732
2026-06-24	31.570	34.130	31.120	34.060	26.200	27,380,455
2026-06-23	28.420	31.900	28.100	31.900	24.539	22,699,269
2026-06-22	28.540	31.210	27.780	29.000	22.308	20,084,255
2026-06-18	29.350	29.610	28.010	28.370	21.823	16,752,881
2026-06-17	27.350	29.800	27.100	28.670	22.054	22,866,161
2026-06-16	28.290	29.090	26.780	27.090	20.839	15,176,392
2026-06-15	30.930	32.000	29.590	29.590	22.762	13,849,191
2026-06-12	30.900	32.880	30.470	32.880	25.292	5,348,980
2026-06-11	32.090	32.090	29.730	29.890	22.992	5,699,590
2026-06-10	33.020	33.020	30.230	31.370	24.131	12,140,284
2026-06-09	29.260	31.270	28.710	31.270	24.054	2,411,604
2026-06-08	30.740	30.990	28.430	28.430	21.869	6,404,808
2026-06-05	32.410	32.700	31.050	31.590	24.300	5,072,600
2026-06-04	32.950	33.400	31.820	32.740	25.185	7,173,695
2026-06-03	32.060	33.880	31.710	33.370	25.669	11,632,345
2026-06-02	35.860	38.340	32.430	32.820	25.246	17,466,465
2026-06-01	36.310	36.970	35.070	35.790	27.531	6,079,710
2026-05-29	37.710	38.980	35.680	36.640	28.185	9,827,612
2026-05-28	34.680	37.410	34.680	36.970	28.439	8,720,948
2026-05-27	36.500	36.650	34.660	35.100	27.000	7,863,882
2026-05-26	37.130	37.450	34.000	35.600	27.385	11,965,096
2026-05-25	33.230	36.540	33.230	36.540	28.108	3,821,610
2026-05-22	32.870	34.190	30.640	33.220	25.554	10,419,474
2026-05-21	35.580	36.500	33.320	33.370	25.669	6,432,660
2026-05-20	35.130	37.000	34.780	35.540	27.339	4,921,072
2026-05-19	35.290	36.200	35.010	35.440	27.262	5,813,392
2026-05-18	34.490	36.850	33.770	35.580	27.369	8,474,624
2026-05-15	37.070	37.450	34.100	34.500	26.539	14,171,821
2026-05-14	33.060	36.370	32.480	36.370	27.977	10,627,726
2026-05-13	32.900	33.790	32.310	33.060	25.431	3,551,106
2026-05-12	33.140	33.500	32.380	32.920	25.323	3,906,812
2026-05-11	32.710	34.000	32.700	32.850	25.269	5,680,792
2026-05-08	30.960	33.130	30.810	32.700	25.154	7,605,078
2026-05-07	30.220	31.180	30.030	31.110	23.931	4,038,580
2026-05-06	30.130	30.520	29.650	30.200	23.231	3,670,758
2026-04-30	29.680	31.120	29.680	30.120	23.169	3,835,388
2026-04-29	29.210	29.880	29.010	29.750	22.885	3,013,374
2026-04-28	29.660	29.830	29.030	29.220	22.477	2,827,370
2026-04-27	29.790	29.810	28.700	29.630	22.792	4,022,434
2026-04-24	28.400	29.250	28.300	28.900	22.231	2,710,500
2026-04-23	28.750	29.150	28.370	28.550	21.962	2,864,550
2026-04-22	28.850	29.090	28.610	28.760	22.123	2,267,044
2026-04-21	29.120	29.300	28.850	29.030	22.331	2,697,474

← NewerPage 2 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.