Suzhou Cheersson Precision Metal Fo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 24.740 | 24.850 | 24.050 | 24.630 | 18.946 | 4,901,390 |
| 2025-10-20 | 24.040 | 24.490 | 23.740 | 24.180 | 18.600 | 6,232,436 |
| 2025-10-17 | 24.900 | 25.000 | 23.730 | 23.810 | 18.315 | 10,355,958 |
| 2025-10-16 | 24.320 | 26.870 | 24.060 | 24.930 | 19.177 | 12,414,272 |
| 2025-10-15 | 24.040 | 24.430 | 23.680 | 24.430 | 18.792 | 2,769,486 |
| 2025-10-14 | 24.130 | 24.580 | 23.610 | 23.660 | 18.200 | 2,376,166 |
| 2025-10-13 | 23.500 | 24.180 | 22.730 | 24.010 | 18.469 | 3,371,186 |
| 2025-10-10 | 24.690 | 25.180 | 24.220 | 24.640 | 18.954 | 3,583,268 |
| 2025-10-09 | 24.800 | 25.100 | 24.640 | 24.690 | 18.992 | 2,666,526 |
| 2025-09-30 | 24.900 | 24.930 | 24.480 | 24.690 | 18.992 | 2,586,298 |
| 2025-09-29 | 24.660 | 25.100 | 24.360 | 24.830 | 19.100 | 3,503,136 |
| 2025-09-26 | 25.070 | 25.180 | 24.560 | 24.670 | 18.977 | 2,801,578 |
| 2025-09-25 | 25.680 | 25.980 | 24.880 | 25.040 | 19.262 | 5,288,088 |
| 2025-09-24 | 25.210 | 25.460 | 24.810 | 25.300 | 19.462 | 2,553,720 |
| 2025-09-23 | 25.750 | 26.000 | 24.520 | 25.280 | 19.446 | 4,326,556 |
| 2025-09-22 | 25.050 | 26.150 | 24.700 | 25.750 | 19.808 | 4,738,890 |
| 2025-09-19 | 25.540 | 25.600 | 24.750 | 25.070 | 19.285 | 3,196,960 |
| 2025-09-18 | 25.400 | 26.350 | 25.210 | 25.510 | 19.623 | 5,512,210 |
| 2025-09-17 | 25.340 | 25.750 | 25.200 | 25.400 | 19.539 | 3,088,488 |
| 2025-09-16 | 24.760 | 25.320 | 24.610 | 25.310 | 19.469 | 3,548,480 |
| 2025-09-15 | 24.510 | 25.600 | 24.510 | 24.720 | 19.015 | 3,738,410 |
| 2025-09-12 | 24.870 | 24.880 | 24.440 | 24.510 | 18.854 | 2,347,436 |
| 2025-09-11 | 24.190 | 25.200 | 23.810 | 24.790 | 19.069 | 3,869,001 |
| 2025-09-10 | 24.070 | 24.470 | 24.070 | 24.210 | 18.623 | 2,142,992 |
| 2025-09-09 | 24.550 | 24.720 | 24.050 | 24.320 | 18.708 | 2,773,108 |
| 2025-09-08 | 24.210 | 24.710 | 24.080 | 24.550 | 18.885 | 3,113,188 |
| 2025-09-05 | 23.970 | 24.300 | 23.740 | 24.260 | 18.662 | 3,344,692 |
| 2025-09-04 | 24.240 | 24.630 | 23.550 | 23.910 | 18.392 | 4,075,188 |
| 2025-09-03 | 24.850 | 25.270 | 24.010 | 24.170 | 18.592 | 3,079,616 |
| 2025-09-02 | 25.730 | 25.730 | 24.320 | 24.860 | 19.123 | 5,411,929 |
| 2025-09-01 | 25.990 | 26.360 | 25.450 | 25.490 | 19.608 | 4,972,760 |
| 2025-08-29 | 26.460 | 26.540 | 25.810 | 26.050 | 20.039 | 4,105,140 |
| 2025-08-28 | 26.390 | 26.890 | 25.520 | 26.390 | 20.300 | 4,193,644 |
| 2025-08-27 | 27.030 | 27.410 | 26.150 | 26.230 | 20.177 | 3,256,734 |
| 2025-08-26 | 26.850 | 27.500 | 26.610 | 27.180 | 20.908 | 3,467,438 |
| 2025-08-25 | 26.970 | 27.280 | 26.850 | 26.990 | 20.762 | 3,283,410 |
| 2025-08-22 | 27.030 | 27.370 | 26.810 | 26.970 | 20.746 | 2,886,520 |
| 2025-08-21 | 27.360 | 27.570 | 27.070 | 27.170 | 20.900 | 2,784,028 |
| 2025-08-20 | 26.780 | 27.380 | 26.690 | 27.320 | 21.015 | 3,219,346 |
| 2025-08-19 | 26.850 | 27.070 | 26.390 | 26.940 | 20.723 | 3,158,584 |
| 2025-08-18 | 26.710 | 26.900 | 26.380 | 26.590 | 20.454 | 3,078,696 |
| 2025-08-15 | 26.060 | 26.600 | 25.800 | 26.430 | 20.331 | 4,003,064 |
| 2025-08-14 | 26.820 | 26.910 | 25.840 | 25.840 | 19.877 | 3,729,021 |
| 2025-08-13 | 26.840 | 27.120 | 26.590 | 26.840 | 20.646 | 3,980,238 |
| 2025-08-12 | 27.020 | 27.220 | 26.740 | 26.860 | 20.662 | 2,817,100 |
| 2025-08-11 | 26.680 | 27.130 | 26.680 | 26.970 | 20.746 | 3,187,080 |
| 2025-08-08 | 26.600 | 27.060 | 26.280 | 26.680 | 20.523 | 3,937,986 |
| 2025-08-07 | 27.000 | 27.100 | 26.500 | 26.620 | 20.477 | 5,302,830 |
| 2025-08-06 | 25.990 | 27.430 | 25.810 | 26.680 | 20.523 | 6,835,062 |
| 2025-08-05 | 25.690 | 26.060 | 25.690 | 26.000 | 20.000 | 3,291,462 |
| 2025-08-04 | 25.100 | 25.750 | 25.100 | 25.730 | 19.792 | 2,900,661 |
| 2025-08-01 | 25.020 | 25.550 | 24.960 | 25.360 | 19.508 | 2,911,610 |
| 2025-07-31 | 25.300 | 25.700 | 24.970 | 25.040 | 19.262 | 3,413,460 |
| 2025-07-30 | 25.760 | 25.850 | 25.000 | 25.350 | 19.500 | 3,293,290 |
| 2025-07-29 | 25.900 | 26.100 | 25.450 | 25.740 | 19.800 | 3,662,490 |
| 2025-07-28 | 25.550 | 25.890 | 25.530 | 25.750 | 19.808 | 3,975,049 |
| 2025-07-25 | 25.050 | 25.540 | 24.950 | 25.510 | 19.623 | 3,907,085 |
| 2025-07-24 | 24.860 | 25.180 | 24.730 | 25.050 | 19.269 | 2,272,868 |
| 2025-07-23 | 25.050 | 25.160 | 24.860 | 24.900 | 19.154 | 2,687,750 |
| 2025-07-22 | 25.390 | 25.490 | 24.880 | 25.010 | 19.239 | 4,411,160 |
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.