Suzhou Cheersson Precision Metal Fo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 20.980 | 21.350 | 20.730 | 21.200 | 16.308 | 1,815,190 |
| 2025-01-17 | 20.940 | 21.000 | 20.590 | 20.780 | 15.985 | 1,366,430 |
| 2025-01-16 | 21.090 | 21.190 | 20.600 | 20.950 | 16.115 | 1,764,646 |
| 2025-01-15 | 20.990 | 21.120 | 20.780 | 20.820 | 16.015 | 1,432,470 |
| 2025-01-14 | 20.500 | 20.980 | 20.350 | 20.940 | 16.108 | 2,739,620 |
| 2025-01-13 | 20.000 | 20.290 | 19.430 | 20.250 | 15.577 | 1,461,460 |
| 2025-01-10 | 20.270 | 21.210 | 20.110 | 20.130 | 15.485 | 3,607,994 |
| 2025-01-09 | 20.080 | 20.450 | 19.990 | 20.280 | 15.600 | 1,754,220 |
| 2025-01-08 | 20.270 | 20.280 | 19.410 | 20.080 | 15.446 | 1,822,210 |
| 2025-01-07 | 19.640 | 20.280 | 19.640 | 20.260 | 15.585 | 2,091,128 |
| 2025-01-06 | 19.730 | 20.010 | 18.800 | 19.680 | 15.139 | 1,910,636 |
| 2025-01-03 | 21.170 | 21.450 | 19.800 | 19.820 | 15.246 | 2,917,131 |
| 2025-01-02 | 21.830 | 22.000 | 20.950 | 21.170 | 16.285 | 1,893,086 |
| 2024-12-31 | 22.530 | 22.630 | 21.810 | 21.870 | 16.823 | 1,978,938 |
| 2024-12-30 | 22.490 | 22.730 | 22.230 | 22.460 | 17.277 | 1,511,900 |
| 2024-12-27 | 22.870 | 22.950 | 22.600 | 22.750 | 17.500 | 1,700,270 |
| 2024-12-26 | 22.190 | 22.790 | 22.100 | 22.770 | 17.515 | 2,426,450 |
| 2024-12-25 | 22.830 | 22.830 | 21.880 | 22.280 | 17.139 | 2,419,586 |
| 2024-12-24 | 23.000 | 23.300 | 22.180 | 22.820 | 17.554 | 2,522,000 |
| 2024-12-23 | 24.140 | 24.160 | 22.620 | 22.740 | 17.492 | 3,869,658 |
| 2024-12-20 | 23.700 | 24.250 | 23.600 | 24.160 | 18.585 | 2,411,760 |
| 2024-12-19 | 23.680 | 24.100 | 23.510 | 23.700 | 18.231 | 2,337,572 |
| 2024-12-18 | 23.750 | 24.160 | 22.970 | 23.870 | 18.362 | 2,828,072 |
| 2024-12-17 | 24.590 | 24.700 | 23.500 | 23.630 | 18.177 | 4,137,042 |
| 2024-12-16 | 25.800 | 25.830 | 24.480 | 24.700 | 19.000 | 4,531,852 |
| 2024-12-13 | 25.830 | 26.580 | 25.410 | 25.530 | 19.639 | 5,349,942 |
| 2024-12-12 | 25.470 | 26.130 | 25.350 | 26.090 | 20.069 | 7,363,122 |
| 2024-12-11 | 25.470 | 25.640 | 25.100 | 25.490 | 19.608 | 4,724,434 |
| 2024-12-10 | 25.120 | 25.680 | 24.710 | 25.520 | 19.631 | 8,195,590 |
| 2024-12-09 | 24.790 | 25.090 | 24.490 | 24.600 | 18.923 | 3,218,800 |
| 2024-12-06 | 25.010 | 25.080 | 24.640 | 24.810 | 19.085 | 3,563,040 |
| 2024-12-05 | 24.330 | 25.240 | 24.200 | 25.050 | 19.269 | 4,086,800 |
| 2024-12-04 | 25.370 | 25.400 | 24.450 | 24.550 | 18.885 | 4,308,242 |
| 2024-12-03 | 25.070 | 26.490 | 24.610 | 25.430 | 19.562 | 7,116,566 |
| 2024-12-02 | 24.320 | 25.250 | 24.190 | 25.070 | 19.285 | 6,633,269 |
| 2024-11-29 | 24.040 | 24.510 | 23.920 | 24.330 | 18.715 | 3,846,960 |
| 2024-11-28 | 24.310 | 24.590 | 23.980 | 24.040 | 18.492 | 3,863,359 |
| 2024-11-27 | 24.400 | 24.420 | 23.760 | 24.420 | 18.785 | 5,069,381 |
| 2024-11-26 | 24.720 | 24.990 | 23.800 | 24.830 | 19.100 | 7,460,941 |
| 2024-11-25 | 24.440 | 25.100 | 24.140 | 25.020 | 19.246 | 6,980,395 |
| 2024-11-22 | 26.080 | 26.350 | 24.300 | 24.450 | 18.808 | 8,281,721 |
| 2024-11-21 | 27.180 | 27.380 | 25.980 | 26.050 | 20.039 | 12,495,184 |
| 2024-11-20 | 26.190 | 29.000 | 26.190 | 27.940 | 21.492 | 19,936,961 |
| 2024-11-19 | 27.700 | 28.380 | 25.950 | 26.680 | 20.523 | 21,532,665 |
| 2024-11-18 | 24.770 | 27.150 | 23.200 | 27.150 | 20.885 | 18,182,227 |
| 2024-11-15 | 23.930 | 25.000 | 23.540 | 24.680 | 18.985 | 9,777,255 |
| 2024-11-14 | 24.510 | 25.440 | 23.970 | 24.000 | 18.462 | 7,572,110 |
| 2024-11-13 | 25.120 | 25.300 | 24.120 | 24.710 | 19.008 | 13,572,054 |
| 2024-11-12 | 23.510 | 25.830 | 23.510 | 25.830 | 19.869 | 8,149,622 |
| 2024-11-11 | 23.150 | 23.500 | 22.900 | 23.480 | 18.062 | 3,966,222 |
| 2024-11-08 | 23.630 | 23.630 | 23.150 | 23.170 | 17.823 | 5,727,998 |
| 2024-11-07 | 23.590 | 24.360 | 23.190 | 23.630 | 18.177 | 10,049,647 |
| 2024-11-06 | 22.500 | 23.380 | 22.390 | 23.060 | 17.739 | 5,296,720 |
| 2024-11-05 | 23.000 | 23.030 | 22.270 | 22.610 | 17.392 | 3,528,122 |
| 2024-11-04 | 21.350 | 22.970 | 21.270 | 22.550 | 17.346 | 4,261,426 |
| 2024-11-01 | 22.200 | 22.250 | 21.250 | 21.280 | 16.369 | 3,091,470 |
| 2024-10-31 | 22.240 | 22.380 | 21.910 | 22.320 | 17.169 | 3,109,678 |
| 2024-10-30 | 22.360 | 22.660 | 22.000 | 22.240 | 17.108 | 2,297,490 |
| 2024-10-29 | 22.880 | 22.950 | 22.320 | 22.350 | 17.192 | 2,526,446 |
| 2024-10-28 | 22.900 | 22.930 | 22.590 | 22.790 | 17.531 | 2,731,411 |
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.