Suzhou Cheersson Precision Metal Fo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	19.800	20.100	19.670	20.030	15.408	2,208,310
2025-04-22	19.500	19.650	19.400	19.570	15.054	1,214,460
2025-04-21	19.400	19.700	19.210	19.500	15.000	1,535,950
2025-04-18	19.130	19.650	19.000	19.460	14.969	2,501,070
2025-04-17	18.840	19.420	18.570	19.120	14.708	2,009,670
2025-04-16	19.210	19.290	18.470	18.790	14.454	1,684,280
2025-04-15	19.460	19.570	19.070	19.320	14.862	2,097,576
2025-04-14	19.370	19.420	19.030	19.180	14.754	2,479,386
2025-04-11	19.400	19.400	18.640	18.690	14.377	3,631,888
2025-04-10	17.950	19.260	17.950	19.260	14.815	3,314,194
2025-04-09	16.890	17.690	15.650	17.510	13.469	3,325,816
2025-04-08	18.010	18.690	16.920	17.230	13.254	4,600,440
2025-04-07	19.630	19.700	18.770	18.770	14.439	2,009,930
2025-04-03	21.030	21.490	20.620	20.860	16.046	1,936,090
2025-04-02	21.200	21.600	21.120	21.360	16.431	2,091,258
2025-04-01	21.200	21.490	20.830	21.260	16.354	2,068,170
2025-03-31	21.000	21.300	20.170	21.200	16.308	2,900,482
2025-03-28	21.300	21.320	20.700	20.700	15.923	1,974,898
2025-03-27	21.610	21.620	20.910	21.200	16.308	2,038,504
2025-03-26	21.200	22.090	20.800	21.630	16.639	3,010,254
2025-03-25	21.250	21.480	20.830	21.210	16.315	2,803,450
2025-03-24	22.880	22.960	20.950	21.380	16.446	5,037,500
2025-03-21	23.570	23.570	22.800	22.920	17.631	2,704,846
2025-03-20	23.380	23.870	23.200	23.560	18.123	3,259,230
2025-03-19	23.460	23.760	23.310	23.480	18.062	2,594,930
2025-03-18	23.270	23.840	23.200	23.640	18.185	3,682,640
2025-03-17	23.200	23.410	22.980	23.250	17.885	3,203,864
2025-03-14	22.750	23.530	22.390	23.040	17.723	5,476,250
2025-03-13	23.350	23.580	22.490	22.750	17.500	7,512,076
2025-03-12	22.840	24.990	22.600	23.400	18.000	10,341,906
2025-03-11	22.500	22.770	22.360	22.720	17.477	1,401,530
2025-03-10	22.880	23.000	22.590	22.770	17.515	1,596,010
2025-03-07	22.770	23.200	22.550	22.880	17.600	2,791,038
2025-03-06	22.180	23.000	22.030	22.770	17.515	3,462,342
2025-03-05	22.070	22.300	21.610	22.070	16.977	1,851,242
2025-03-04	21.590	22.150	21.330	22.060	16.969	1,581,060
2025-03-03	21.450	22.050	21.260	21.600	16.615	2,260,310
2025-02-28	22.240	22.380	21.260	21.360	16.431	2,197,850
2025-02-27	22.780	22.820	21.940	22.260	17.123	2,289,950
2025-02-26	22.700	22.960	22.580	22.790	17.531	2,254,214
2025-02-25	22.600	22.780	22.200	22.540	17.339	2,374,736
2025-02-24	22.660	22.660	22.060	22.390	17.223	2,199,340
2025-02-21	22.370	22.500	22.110	22.400	17.231	2,046,460
2025-02-20	22.400	22.450	22.180	22.380	17.215	1,806,480
2025-02-19	21.820	22.400	21.730	22.320	17.169	1,836,120
2025-02-18	22.290	22.600	21.700	21.820	16.785	2,086,630
2025-02-17	22.130	22.510	22.080	22.400	17.231	1,867,034
2025-02-14	22.030	22.690	21.940	22.050	16.962	1,853,488
2025-02-13	22.550	22.640	22.030	22.030	16.946	1,898,858
2025-02-12	22.570	22.720	22.390	22.550	17.346	1,819,246
2025-02-11	23.070	23.140	22.480	22.680	17.446	1,877,584
2025-02-10	22.650	22.990	22.340	22.910	17.623	2,207,760
2025-02-07	22.580	23.270	22.200	22.680	17.446	3,263,644
2025-02-06	21.320	22.500	21.220	22.390	17.223	2,878,460
2025-02-05	21.080	21.460	20.880	21.320	16.400	1,504,360
2025-01-27	21.280	21.540	20.850	20.920	16.092	1,585,610
2025-01-24	20.720	21.280	20.660	21.200	16.308	1,657,370
2025-01-23	20.880	21.720	20.820	20.890	16.069	2,547,090
2025-01-22	20.980	21.050	20.660	20.800	16.000	1,104,870
2025-01-21	21.290	21.580	20.840	21.060	16.200	1,450,150

← NewerPage 7 of 21 · 1,216 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.