Suzhou Cheersson Precision Metal Fo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 22.840 | 23.060 | 22.680 | 22.890 | 17.608 | 2,770,716 |
| 2024-10-24 | 23.000 | 23.140 | 22.500 | 22.680 | 17.446 | 2,291,562 |
| 2024-10-23 | 23.150 | 23.200 | 22.510 | 22.650 | 17.423 | 2,909,712 |
| 2024-10-22 | 22.560 | 22.800 | 22.380 | 22.720 | 17.477 | 2,844,140 |
| 2024-10-21 | 22.110 | 22.770 | 22.110 | 22.590 | 17.377 | 4,592,042 |
| 2024-10-18 | 21.450 | 22.510 | 21.380 | 22.210 | 17.085 | 4,538,684 |
| 2024-10-17 | 21.480 | 21.770 | 21.370 | 21.390 | 16.454 | 2,052,830 |
| 2024-10-16 | 21.480 | 21.910 | 21.370 | 21.480 | 16.523 | 2,257,190 |
| 2024-10-15 | 22.050 | 22.340 | 21.860 | 21.870 | 16.823 | 3,610,438 |
| 2024-10-14 | 21.990 | 22.700 | 21.480 | 22.700 | 17.462 | 4,230,487 |
| 2024-10-11 | 22.570 | 23.400 | 21.650 | 22.420 | 17.246 | 3,940,691 |
| 2024-10-10 | 22.980 | 23.450 | 21.900 | 22.530 | 17.331 | 4,839,978 |
| 2024-10-09 | 24.190 | 24.650 | 23.130 | 23.130 | 17.792 | 6,936,237 |
| 2024-10-08 | 27.000 | 27.000 | 23.750 | 25.700 | 19.769 | 14,859,479 |
| 2024-09-30 | 22.950 | 24.730 | 22.950 | 24.570 | 18.900 | 15,129,307 |
| 2024-09-27 | 21.950 | 22.870 | 21.280 | 22.630 | 17.408 | 12,986,749 |
| 2024-09-26 | 19.940 | 21.930 | 19.850 | 21.930 | 16.869 | 8,340,393 |
| 2024-09-25 | 20.000 | 20.300 | 19.820 | 19.940 | 15.339 | 2,190,630 |
| 2024-09-24 | 19.630 | 19.930 | 19.300 | 19.870 | 15.285 | 1,544,556 |
| 2024-09-23 | 19.220 | 19.870 | 19.090 | 19.630 | 15.100 | 1,177,150 |
| 2024-09-20 | 19.220 | 19.490 | 19.070 | 19.220 | 14.785 | 869,076 |
| 2024-09-19 | 18.930 | 19.490 | 18.930 | 19.300 | 14.846 | 871,338 |
| 2024-09-18 | 19.200 | 19.380 | 18.630 | 18.860 | 14.508 | 929,370 |
| 2024-09-13 | 19.620 | 19.790 | 19.250 | 19.250 | 14.808 | 875,420 |
| 2024-09-12 | 20.140 | 20.350 | 19.620 | 19.620 | 15.092 | 1,088,750 |
| 2024-09-11 | 20.410 | 20.540 | 20.050 | 20.140 | 15.492 | 1,456,910 |
| 2024-09-10 | 20.280 | 20.580 | 20.170 | 20.500 | 15.769 | 1,750,710 |
| 2024-09-09 | 19.860 | 20.580 | 19.750 | 20.280 | 15.600 | 2,198,586 |
| 2024-09-06 | 20.650 | 21.900 | 20.080 | 20.120 | 15.477 | 3,812,770 |
| 2024-09-05 | 20.250 | 20.550 | 20.170 | 20.510 | 15.777 | 1,056,770 |
| 2024-09-04 | 20.000 | 20.370 | 19.910 | 20.250 | 15.577 | 975,130 |
| 2024-09-03 | 20.500 | 20.500 | 19.630 | 20.300 | 15.615 | 1,151,124 |
| 2024-09-02 | 20.610 | 20.770 | 19.920 | 19.930 | 15.331 | 910,676 |
| 2024-08-30 | 20.340 | 20.840 | 20.070 | 20.610 | 15.854 | 1,503,554 |
| 2024-08-29 | 19.420 | 20.280 | 19.260 | 20.110 | 15.469 | 1,268,696 |
| 2024-08-28 | 19.050 | 19.790 | 19.050 | 19.430 | 14.946 | 679,082 |
| 2024-08-27 | 20.240 | 20.510 | 19.520 | 19.600 | 15.077 | 1,083,550 |
| 2024-08-26 | 19.960 | 20.450 | 19.780 | 20.370 | 15.669 | 854,646 |
| 2024-08-23 | 19.780 | 20.040 | 19.460 | 19.940 | 15.339 | 850,460 |
| 2024-08-22 | 20.520 | 20.520 | 19.880 | 19.940 | 15.339 | 744,776 |
| 2024-08-21 | 20.320 | 20.530 | 20.180 | 20.300 | 15.615 | 681,882 |
| 2024-08-20 | 20.630 | 20.730 | 20.200 | 20.270 | 15.592 | 867,750 |
| 2024-08-19 | 21.150 | 21.210 | 20.660 | 20.700 | 15.923 | 933,452 |
| 2024-08-16 | 21.000 | 21.270 | 20.990 | 21.190 | 16.300 | 1,128,894 |
| 2024-08-15 | 20.870 | 21.070 | 20.590 | 20.990 | 16.146 | 925,936 |
| 2024-08-14 | 20.880 | 21.080 | 20.810 | 20.870 | 16.054 | 619,840 |
| 2024-08-13 | 20.810 | 21.130 | 20.620 | 20.960 | 16.123 | 1,080,040 |
| 2024-08-12 | 20.910 | 21.030 | 20.500 | 20.810 | 16.008 | 982,202 |
| 2024-08-09 | 21.200 | 21.300 | 20.760 | 20.760 | 15.969 | 925,730 |
| 2024-08-08 | 21.100 | 21.130 | 20.500 | 20.960 | 16.123 | 1,102,790 |
| 2024-08-07 | 21.600 | 21.600 | 21.150 | 21.200 | 16.308 | 798,969 |
| 2024-08-06 | 21.540 | 21.600 | 21.010 | 21.280 | 16.369 | 853,450 |
| 2024-08-05 | 22.020 | 22.080 | 21.000 | 21.010 | 16.162 | 1,648,140 |
| 2024-08-02 | 22.300 | 22.500 | 22.000 | 22.020 | 16.939 | 1,667,394 |
| 2024-08-01 | 22.460 | 22.690 | 22.300 | 22.360 | 17.200 | 1,411,332 |
| 2024-07-31 | 21.360 | 22.680 | 21.360 | 22.460 | 17.277 | 2,701,669 |
| 2024-07-30 | 20.960 | 21.530 | 20.860 | 21.360 | 16.431 | 1,616,002 |
| 2024-07-29 | 21.050 | 21.350 | 20.800 | 21.120 | 16.246 | 1,022,606 |
| 2024-07-26 | 20.310 | 21.140 | 20.310 | 21.050 | 16.192 | 1,316,536 |
| 2024-07-25 | 19.830 | 20.690 | 19.720 | 20.470 | 15.746 | 1,647,880 |
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.