Suzhou Cheersson Precision Metal Fo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 19.090 | 19.200 | 18.900 | 18.980 | 14.507 | 665,756 |
| 2021-11-04 | 18.650 | 19.550 | 18.460 | 19.180 | 14.660 | 1,285,003 |
| 2021-11-03 | 18.480 | 18.740 | 18.420 | 18.580 | 14.201 | 247,442 |
| 2021-11-02 | 18.690 | 18.980 | 18.310 | 18.480 | 14.125 | 537,878 |
| 2021-11-01 | 18.350 | 18.630 | 18.310 | 18.600 | 14.216 | 445,013 |
| 2021-10-29 | 18.030 | 18.970 | 18.030 | 18.310 | 13.995 | 575,105 |
| 2021-10-28 | 19.000 | 19.190 | 18.010 | 18.130 | 13.857 | 946,062 |
| 2021-10-27 | 18.740 | 19.060 | 18.650 | 18.960 | 14.492 | 952,862 |
| 2021-10-26 | 19.020 | 19.650 | 18.920 | 19.350 | 14.790 | 1,105,546 |
| 2021-10-25 | 19.110 | 19.150 | 18.910 | 18.980 | 14.507 | 452,107 |
| 2021-10-22 | 19.940 | 19.940 | 19.090 | 19.150 | 14.637 | 604,058 |
| 2021-10-21 | 19.170 | 19.200 | 19.020 | 19.140 | 14.629 | 407,680 |
| 2021-10-20 | 19.110 | 19.210 | 19.000 | 19.100 | 14.599 | 546,280 |
| 2021-10-19 | 19.310 | 19.310 | 19.120 | 19.190 | 14.667 | 564,694 |
| 2021-10-18 | 19.340 | 19.390 | 19.120 | 19.300 | 14.751 | 580,802 |
| 2021-10-15 | 20.440 | 20.500 | 19.420 | 19.550 | 14.943 | 1,067,236 |
| 2021-10-14 | 19.480 | 19.480 | 19.180 | 19.440 | 14.858 | 502,918 |
← NewerPage 21 of 21 · 1,217 trading days
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.