Suzhou Cheersson Precision Metal Fo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	27.960	28.300	27.800	28.190	21.685	3,241,940
2026-01-14	28.020	28.500	27.600	28.130	21.639	5,451,758
2026-01-13	28.940	28.940	28.090	28.200	21.692	5,246,797
2026-01-12	28.150	28.930	27.900	28.930	22.254	7,099,222
2026-01-09	28.260	28.390	27.750	28.130	21.639	5,318,300
2026-01-08	28.010	28.520	27.760	28.340	21.800	5,181,995
2026-01-07	28.700	28.750	28.050	28.140	21.646	6,146,621
2026-01-06	27.960	29.090	27.830	28.780	22.139	8,374,860
2026-01-05	27.920	28.240	27.810	27.950	21.500	6,471,194
2025-12-31	28.730	28.940	27.970	28.030	21.562	9,507,669
2025-12-30	28.040	29.760	27.660	28.850	22.192	13,061,178
2025-12-29	27.790	28.250	27.580	27.750	21.346	4,467,023
2025-12-26	28.250	28.250	27.420	27.930	21.485	6,521,060
2025-12-25	27.570	28.430	27.280	28.260	21.739	6,899,282
2025-12-24	27.130	27.920	27.010	27.560	21.200	6,264,180
2025-12-23	27.570	27.760	27.030	27.190	20.915	4,738,162
2025-12-22	27.590	28.250	27.390	27.520	21.169	6,592,170
2025-12-19	26.630	27.550	26.630	27.440	21.108	6,911,528
2025-12-18	26.330	27.240	26.170	26.690	20.531	6,454,734
2025-12-17	26.900	27.410	26.000	26.560	20.431	9,872,601
2025-12-16	27.410	27.830	26.640	27.250	20.962	11,117,106
2025-12-15	26.800	27.170	26.480	26.840	20.646	6,388,396
2025-12-12	27.410	27.650	26.860	26.890	20.685	8,401,927
2025-12-11	27.990	28.170	27.280	27.410	21.085	8,245,833
2025-12-10	27.230	28.500	27.210	27.990	21.531	10,931,830
2025-12-09	28.100	28.100	27.380	27.410	21.085	10,098,805
2025-12-08	28.000	28.450	27.680	28.120	21.631	14,055,083
2025-12-05	27.500	28.300	27.210	27.900	21.462	15,181,077
2025-12-04	28.990	29.440	27.870	28.030	21.562	26,060,140
2025-12-03	35.020	35.360	30.970	30.970	23.823	24,000,028
2025-12-02	30.970	34.410	29.300	34.410	26.469	20,327,403
2025-12-01	28.790	31.280	27.500	31.280	24.062	17,370,038
2025-11-28	25.860	28.440	25.800	28.440	21.877	6,292,066
2025-11-27	25.820	26.030	25.440	25.850	19.885	2,917,876
2025-11-26	25.170	26.190	25.050	25.510	19.623	3,687,346
2025-11-25	24.590	25.740	24.590	25.170	19.362	2,648,282
2025-11-24	24.640	24.820	24.060	24.590	18.915	2,266,420
2025-11-21	25.050	25.530	24.020	24.220	18.631	2,905,500
2025-11-20	25.900	25.940	25.310	25.480	19.600	1,926,990
2025-11-19	25.760	26.380	25.650	25.660	19.739	2,089,880
2025-11-18	26.210	26.570	25.850	26.100	20.077	2,804,490
2025-11-17	27.070	27.070	26.260	26.410	20.315	3,263,260
2025-11-14	26.900	27.310	26.550	26.680	20.523	3,414,580
2025-11-13	26.640	27.300	26.510	26.930	20.715	4,733,222
2025-11-12	26.060	26.830	25.900	26.750	20.577	4,897,386
2025-11-11	26.500	27.080	25.950	26.050	20.039	6,768,216
2025-11-10	25.450	26.720	25.450	26.490	20.377	7,201,129
2025-11-07	25.680	25.820	25.390	25.450	19.577	2,858,180
2025-11-06	26.420	26.560	25.650	25.710	19.777	4,026,791
2025-11-05	25.350	25.970	25.060	25.860	19.892	4,081,090
2025-11-04	24.970	25.520	24.970	25.460	19.585	3,809,130
2025-11-03	25.090	25.500	24.750	25.100	19.308	2,922,062
2025-10-31	24.740	25.200	24.740	25.010	19.239	3,211,002
2025-10-30	25.070	25.180	24.640	24.740	19.031	2,575,729
2025-10-29	25.260	25.360	25.050	25.100	19.308	3,840,720
2025-10-28	25.480	25.650	25.100	25.260	19.431	3,855,410
2025-10-27	25.190	25.450	24.730	25.210	19.392	4,182,386
2025-10-24	24.710	25.100	24.480	25.020	19.246	4,291,742
2025-10-23	24.460	24.520	24.000	24.510	18.854	3,280,420
2025-10-22	24.480	24.910	24.380	24.450	18.808	4,053,944

← NewerPage 4 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.