Suzhou Cheersson Precision Metal Fo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	28.980	29.370	28.860	29.250	22.500	2,880,072
2026-04-17	28.770	29.320	28.560	29.020	22.323	3,660,410
2026-04-16	28.300	29.320	28.180	28.600	22.000	3,019,120
2026-04-15	27.700	28.450	27.580	28.110	21.623	4,735,146
2026-04-14	28.430	28.900	28.330	28.700	22.077	3,569,800
2026-04-13	28.230	28.730	27.890	28.320	21.785	3,950,700
2026-04-10	28.000	28.580	27.990	28.060	21.585	2,813,590
2026-04-09	27.340	28.120	27.290	27.850	21.423	2,855,840
2026-04-08	27.470	27.680	27.150	27.560	21.200	3,217,630
2026-04-07	25.600	27.300	25.500	27.160	20.892	5,238,740
2026-04-03	26.160	26.180	25.300	25.400	19.539	1,385,410
2026-04-02	26.290	26.420	25.680	25.960	19.969	1,763,190
2026-04-01	26.940	26.940	25.950	26.290	20.223	1,796,860
2026-03-31	26.490	27.120	26.230	26.240	20.185	2,839,226
2026-03-30	25.450	26.630	25.400	26.570	20.439	3,076,580
2026-03-27	25.230	25.880	25.220	25.730	19.792	1,575,730
2026-03-26	25.750	26.200	25.460	25.710	19.777	1,961,518
2026-03-25	25.620	25.840	25.410	25.670	19.746	1,838,876
2026-03-24	25.170	25.220	24.460	25.210	19.392	2,717,910
2026-03-23	24.980	25.900	24.240	24.650	18.962	3,428,321
2026-03-20	26.790	26.790	25.650	25.650	19.731	2,120,040
2026-03-19	26.730	27.020	26.290	26.410	20.315	2,075,970
2026-03-18	26.740	27.080	26.340	27.080	20.831	1,761,110
2026-03-17	27.050	27.280	25.950	26.410	20.315	2,113,722
2026-03-16	27.350	27.380	26.800	27.000	20.769	1,816,490
2026-03-13	27.420	27.630	27.060	27.070	20.823	2,818,489
2026-03-12	28.700	28.730	27.330	27.420	21.092	4,208,230
2026-03-11	28.750	30.450	28.350	28.490	21.915	6,516,380
2026-03-10	27.700	28.760	27.660	28.720	22.092	3,605,732
2026-03-09	27.710	27.760	26.870	27.440	21.108	2,462,590
2026-03-06	26.980	27.760	26.790	27.750	21.346	2,132,130
2026-03-05	26.930	27.250	26.800	26.980	20.754	2,640,690
2026-03-04	26.300	26.790	26.200	26.450	20.346	2,478,086
2026-03-03	27.660	28.000	26.480	26.540	20.415	4,040,946
2026-03-02	28.150	28.400	27.030	27.610	21.239	5,535,790
2026-02-27	29.180	29.200	28.750	28.820	22.169	3,281,954
2026-02-26	29.330	29.400	29.080	29.380	22.600	2,713,594
2026-02-25	29.640	29.790	29.250	29.310	22.546	3,748,030
2026-02-24	29.470	29.790	29.190	29.640	22.800	4,783,844
2026-02-13	28.680	29.580	28.600	29.110	22.392	5,324,863
2026-02-12	29.150	29.700	28.610	28.820	22.169	7,843,030
2026-02-11	28.380	31.340	28.330	29.160	22.431	9,797,996
2026-02-10	28.790	28.800	28.480	28.510	21.931	1,881,924
2026-02-09	28.560	28.800	28.280	28.750	22.115	2,601,586
2026-02-06	27.900	28.800	27.900	28.530	21.946	2,887,716
2026-02-05	28.200	28.500	27.900	28.160	21.662	1,902,290
2026-02-04	28.140	28.580	27.800	28.270	21.746	2,389,088
2026-02-03	27.820	28.100	27.420	28.100	21.615	2,192,528
2026-02-02	27.460	28.150	27.300	27.450	21.115	2,371,460
2026-01-30	27.450	27.850	27.000	27.770	21.362	3,284,528
2026-01-29	28.070	28.250	27.210	27.410	21.085	3,464,188
2026-01-28	28.910	28.970	28.050	28.070	21.592	4,340,752
2026-01-27	28.700	29.090	27.600	29.030	22.331	4,445,532
2026-01-26	29.890	29.890	28.420	28.890	22.223	5,846,724
2026-01-23	29.810	29.990	29.400	29.900	23.000	6,444,048
2026-01-22	29.400	29.960	29.340	29.790	22.915	5,863,052
2026-01-21	28.890	29.550	28.800	29.390	22.608	5,619,472
2026-01-20	29.110	29.780	28.680	29.040	22.339	7,787,936
2026-01-19	28.690	29.100	28.670	28.920	22.246	5,171,920
2026-01-16	28.280	28.720	28.140	28.680	22.062	5,276,844

← NewerPage 3 of 21 · 1,215 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.