Suzhou Cheersson Precision Metal Fo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 25.800 | 25.810 | 25.350 | 25.440 | 19.569 | 3,505,060 |
| 2025-07-18 | 25.630 | 25.750 | 25.300 | 25.670 | 19.746 | 3,718,104 |
| 2025-07-17 | 25.360 | 25.700 | 25.130 | 25.630 | 19.715 | 5,022,420 |
| 2025-07-16 | 25.020 | 25.490 | 24.880 | 25.230 | 19.408 | 4,708,184 |
| 2025-07-15 | 24.990 | 25.350 | 24.790 | 24.970 | 19.208 | 4,222,608 |
| 2025-07-14 | 24.980 | 25.290 | 24.730 | 25.150 | 19.346 | 4,567,342 |
| 2025-07-11 | 25.290 | 25.350 | 24.800 | 24.880 | 19.139 | 5,581,460 |
| 2025-07-10 | 25.400 | 25.640 | 24.980 | 25.320 | 19.477 | 5,825,387 |
| 2025-07-09 | 25.190 | 25.750 | 25.150 | 25.600 | 19.692 | 9,374,324 |
| 2025-07-08 | 25.060 | 25.250 | 24.810 | 25.180 | 19.369 | 4,768,402 |
| 2025-07-07 | 24.380 | 25.100 | 24.130 | 25.070 | 19.285 | 6,342,598 |
| 2025-07-04 | 24.930 | 25.490 | 24.620 | 24.810 | 19.085 | 6,153,654 |
| 2025-07-03 | 24.720 | 25.240 | 24.650 | 25.010 | 19.239 | 6,364,146 |
| 2025-07-02 | 24.790 | 25.240 | 24.580 | 24.820 | 19.092 | 7,109,432 |
| 2025-07-01 | 25.930 | 25.930 | 24.800 | 24.970 | 19.208 | 11,184,342 |
| 2025-06-30 | 25.700 | 26.190 | 25.260 | 26.000 | 20.000 | 13,527,924 |
| 2025-06-27 | 26.000 | 26.980 | 25.080 | 26.230 | 20.177 | 20,643,186 |
| 2025-06-26 | 28.000 | 28.800 | 26.130 | 26.130 | 20.100 | 26,016,742 |
| 2025-06-25 | 29.030 | 29.030 | 28.180 | 29.030 | 22.331 | 14,282,422 |
| 2025-06-24 | 25.790 | 26.390 | 25.500 | 26.390 | 20.300 | 4,059,604 |
| 2025-06-23 | 23.230 | 24.000 | 23.230 | 23.990 | 18.454 | 2,392,910 |
| 2025-06-20 | 23.580 | 24.130 | 23.410 | 23.510 | 18.085 | 2,604,030 |
| 2025-06-19 | 23.620 | 24.250 | 23.610 | 23.780 | 18.292 | 3,168,490 |
| 2025-06-18 | 23.480 | 23.890 | 23.330 | 23.790 | 18.300 | 1,830,140 |
| 2025-06-17 | 23.250 | 23.700 | 23.170 | 23.500 | 18.077 | 1,908,634 |
| 2025-06-16 | 22.950 | 23.550 | 22.870 | 23.300 | 17.923 | 1,505,608 |
| 2025-06-13 | 23.560 | 23.560 | 23.030 | 23.160 | 17.815 | 1,654,900 |
| 2025-06-12 | 23.560 | 23.810 | 23.330 | 23.620 | 18.169 | 1,483,157 |
| 2025-06-11 | 23.820 | 23.820 | 23.400 | 23.530 | 18.100 | 1,563,043 |
| 2025-06-10 | 23.480 | 23.770 | 22.950 | 23.260 | 17.892 | 1,647,357 |
| 2025-06-09 | 23.450 | 23.650 | 23.300 | 23.500 | 18.077 | 1,859,390 |
| 2025-06-06 | 23.380 | 23.440 | 23.130 | 23.360 | 17.969 | 1,200,810 |
| 2025-06-05 | 23.170 | 23.450 | 23.020 | 23.380 | 17.985 | 1,617,328 |
| 2025-06-04 | 23.250 | 23.400 | 22.900 | 23.290 | 17.915 | 1,688,714 |
| 2025-06-03 | 23.000 | 23.360 | 22.880 | 23.020 | 17.708 | 2,154,464 |
| 2025-05-30 | 23.580 | 23.580 | 22.960 | 23.150 | 17.808 | 2,090,598 |
| 2025-05-29 | 23.190 | 23.550 | 23.100 | 23.520 | 18.092 | 1,912,664 |
| 2025-05-28 | 23.380 | 23.580 | 23.050 | 23.140 | 17.800 | 1,167,270 |
| 2025-05-27 | 23.430 | 23.430 | 23.010 | 23.200 | 17.846 | 1,603,706 |
| 2025-05-26 | 23.130 | 23.420 | 23.050 | 23.290 | 17.915 | 1,309,412 |
| 2025-05-23 | 23.460 | 23.470 | 23.030 | 23.120 | 17.785 | 1,930,240 |
| 2025-05-22 | 23.250 | 23.690 | 23.050 | 23.070 | 17.746 | 1,541,878 |
| 2025-05-21 | 23.540 | 23.640 | 23.080 | 23.330 | 17.946 | 1,479,478 |
| 2025-05-20 | 23.700 | 23.800 | 23.360 | 23.520 | 18.092 | 2,360,696 |
| 2025-05-19 | 23.350 | 23.870 | 23.000 | 23.740 | 18.262 | 3,848,806 |
| 2025-05-16 | 22.410 | 23.500 | 22.410 | 23.220 | 17.862 | 3,362,216 |
| 2025-05-15 | 22.440 | 22.800 | 22.200 | 22.580 | 17.369 | 2,195,336 |
| 2025-05-14 | 22.820 | 22.930 | 22.310 | 22.430 | 17.254 | 2,739,126 |
| 2025-05-13 | 23.190 | 23.190 | 22.720 | 22.870 | 17.592 | 2,316,861 |
| 2025-05-12 | 22.590 | 23.150 | 22.550 | 23.050 | 17.731 | 3,229,070 |
| 2025-05-09 | 22.520 | 22.690 | 22.220 | 22.380 | 17.215 | 2,273,960 |
| 2025-05-08 | 22.300 | 22.580 | 22.190 | 22.500 | 17.308 | 2,438,306 |
| 2025-05-07 | 22.430 | 22.510 | 22.070 | 22.240 | 17.108 | 2,852,460 |
| 2025-05-06 | 21.700 | 22.200 | 21.700 | 22.180 | 17.062 | 2,605,408 |
| 2025-04-30 | 21.200 | 21.650 | 21.200 | 21.470 | 16.515 | 2,181,374 |
| 2025-04-29 | 20.370 | 21.470 | 20.370 | 21.200 | 16.308 | 2,992,678 |
| 2025-04-28 | 20.280 | 21.010 | 20.280 | 20.580 | 15.831 | 3,575,780 |
| 2025-04-25 | 20.760 | 21.300 | 20.200 | 20.410 | 15.700 | 4,634,240 |
| 2025-04-24 | 20.160 | 20.160 | 19.480 | 19.690 | 15.146 | 1,626,950 |
| 2025-04-23 | 19.800 | 20.100 | 19.670 | 20.030 | 15.408 | 2,208,310 |
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.