Suzhou Cheersson Precision Metal Fo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	22.500	23.880	21.990	23.580	18.023	4,081,844
2022-01-28	21.300	22.090	20.850	21.740	16.616	1,161,828
2022-01-27	22.700	22.700	20.900	20.950	16.013	1,826,266
2022-01-26	21.990	22.880	21.880	22.100	16.892	1,995,734
2022-01-25	23.150	23.150	21.300	21.720	16.601	2,620,774
2022-01-24	22.990	23.100	22.350	22.900	17.503	1,844,862
2022-01-21	22.800	23.350	22.600	22.990	17.572	1,976,546
2022-01-20	23.970	24.260	22.760	22.950	17.541	3,032,762
2022-01-19	23.840	24.510	23.550	23.890	18.260	3,884,782
2022-01-18	23.980	24.360	23.380	23.850	18.229	5,856,880
2022-01-17	22.280	24.500	22.280	24.500	18.726	5,296,710
2022-01-14	22.850	23.100	22.050	22.270	17.021	1,497,836
2022-01-13	22.990	23.150	22.650	22.750	17.388	1,242,488
2022-01-12	22.570	23.130	22.430	22.990	17.572	1,795,145
2022-01-11	22.630	23.260	22.400	22.570	17.251	1,495,440
2022-01-10	21.680	23.180	21.680	22.630	17.297	2,601,557
2022-01-07	22.180	22.500	21.630	21.680	16.570	985,634
2022-01-06	21.980	22.350	21.920	22.180	16.953	645,908
2022-01-05	22.140	22.270	21.720	21.980	16.800	1,104,584
2022-01-04	22.450	22.500	21.910	22.140	16.922	1,097,584
2021-12-31	22.200	23.200	21.980	22.150	16.930	1,484,380
2021-12-30	21.060	22.250	21.060	21.890	16.731	1,799,073
2021-12-29	22.470	22.470	21.020	21.250	16.242	1,373,476
2021-12-28	21.450	21.600	21.220	21.570	16.486	1,037,166
2021-12-27	21.500	21.580	20.910	21.400	16.356	1,423,474
2021-12-24	21.620	22.190	21.220	21.500	16.433	1,887,772
2021-12-23	22.300	22.340	21.800	21.830	16.685	3,695,614
2021-12-22	22.820	23.100	22.800	23.030	17.602	793,130
2021-12-21	22.930	23.240	22.750	22.930	17.526	1,615,692
2021-12-20	23.070	23.590	22.960	23.070	17.633	1,380,236
2021-12-17	23.540	23.650	23.000	23.330	17.832	1,326,278
2021-12-16	24.000	24.000	23.490	23.520	17.977	1,324,324
2021-12-15	23.900	24.300	23.480	23.800	18.191	2,540,590
2021-12-14	23.900	24.390	23.640	23.890	18.260	2,369,120
2021-12-13	23.580	24.320	22.900	23.900	18.267	3,699,088
2021-12-10	23.050	23.740	22.700	23.650	18.076	2,560,688
2021-12-09	23.400	23.930	23.150	23.260	17.778	2,089,204
2021-12-08	23.520	23.600	23.050	23.400	17.885	2,682,992
2021-12-07	24.190	24.380	23.230	23.320	17.824	3,639,941
2021-12-06	24.420	24.540	23.690	23.990	18.336	4,639,521
2021-12-03	23.500	24.930	23.260	24.670	18.856	10,399,242
2021-12-02	21.990	24.200	21.880	24.200	18.497	8,296,184
2021-12-01	21.680	22.100	21.370	22.000	16.815	2,935,834
2021-11-30	22.070	22.290	21.420	21.550	16.471	3,028,220
2021-11-29	21.870	22.250	21.410	22.090	16.884	3,002,194
2021-11-26	22.640	22.770	22.040	22.040	16.846	3,314,782
2021-11-25	23.600	23.830	22.570	22.780	17.411	6,971,188
2021-11-24	24.500	25.100	23.850	23.910	18.275	10,967,621
2021-11-23	21.500	23.760	21.400	23.760	18.160	4,181,102
2021-11-22	21.580	21.600	20.800	21.600	16.509	5,498,792
2021-11-19	22.740	23.400	21.770	21.950	16.777	8,035,708
2021-11-18	22.300	22.300	22.300	22.300	17.044	1,117,712
2021-11-17	19.940	20.400	19.900	20.270	15.493	903,884
2021-11-16	20.210	20.480	19.910	19.960	15.256	1,141,888
2021-11-15	20.000	20.350	19.850	20.200	15.439	1,352,152
2021-11-12	19.400	19.950	19.400	19.850	15.172	1,039,714
2021-11-11	19.470	19.650	19.440	19.540	14.935	675,474
2021-11-10	19.180	19.470	19.070	19.470	14.881	888,176
2021-11-09	19.240	19.380	19.130	19.220	14.690	511,960
2021-11-08	18.890	19.290	18.810	19.240	14.706	772,356

← NewerPage 20 of 21 · 1,217 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.