Suzhou Cheersson Precision Metal Fo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	18.880	18.910	17.920	18.260	18.260	18,543,130
2026-10-16	18.500	20.000	18.500	19.910	19.910	18,442,083
2026-10-15	18.600	19.000	18.010	18.180	18.180	9,222,188
2026-10-14	18.930	19.950	18.610	19.370	19.370	12,788,369
2026-10-13	18.980	19.290	18.050	19.080	19.080	7,878,922
2026-10-12	20.280	20.390	19.330	19.350	19.350	6,247,601
2026-10-09	20.610	20.650	19.310	20.350	20.350	7,401,630
2026-10-08	21.560	21.930	20.370	20.600	20.600	5,380,806
2026-09-30	22.980	23.000	21.330	21.500	21.500	6,391,840
2026-09-29	22.500	23.240	22.410	22.800	22.800	5,587,231
2026-09-28	24.250	24.310	22.650	22.710	22.710	8,006,203
2026-09-24	25.910	26.200	24.130	24.280	24.280	13,655,221
2026-09-23	26.530	26.600	24.090	25.640	25.640	21,393,408
2026-09-22	26.970	27.270	26.510	26.630	26.630	9,735,318
2026-09-21	27.380	28.390	26.820	26.950	26.950	15,280,472
2026-09-18	26.580	27.000	26.000	26.900	26.900	13,818,363
2026-09-17	26.200	27.380	25.310	26.420	26.420	19,125,607
2026-09-16	23.810	26.300	23.500	26.300	26.300	17,451,652
2026-09-15	25.000	26.540	23.800	23.910	23.910	16,079,004
2026-09-14	23.360	25.720	23.300	25.720	25.720	13,707,914
2026-09-11	24.370	24.750	22.750	23.380	23.380	8,152,608
2026-09-10	24.300	25.160	23.720	24.790	24.790	6,756,518
2026-09-09	25.100	25.160	24.120	24.320	24.320	4,958,456
2026-09-08	25.370	25.670	24.420	25.140	25.140	6,876,514
2026-09-07	23.880	25.580	23.620	25.460	25.460	8,953,069
2026-09-04	24.780	25.000	23.410	23.640	23.640	4,277,900
2026-09-03	25.000	25.130	24.210	24.570	24.570	3,449,390
2026-09-02	24.330	25.090	24.110	24.820	24.820	3,906,080
2026-09-01	25.750	25.860	24.600	24.680	24.680	4,849,480
2026-08-31	24.340	25.500	23.830	25.480	25.480	6,010,670
2026-08-28	24.270	25.500	24.180	24.470	24.470	6,844,562
2026-08-27	24.370	24.850	24.050	24.440	24.440	6,223,910
2026-08-26	24.470	24.900	23.780	24.620	24.620	7,141,791
2026-08-25	23.320	24.820	22.530	24.690	24.690	9,450,674
2026-08-24	23.080	23.990	22.910	23.170	23.170	5,529,590
2026-08-21	22.650	23.340	22.150	23.090	23.090	3,590,262
2026-08-20	22.230	23.350	21.810	22.750	22.750	4,760,780
2026-08-19	23.310	23.420	21.700	21.930	21.930	5,292,570
2026-08-18	24.000	24.360	23.040	23.560	23.560	5,097,982
2026-08-17	23.530	24.200	23.090	23.950	23.950	5,644,300
2026-08-14	23.030	23.520	22.680	23.300	23.300	3,866,090
2026-08-13	23.210	23.700	22.810	22.890	22.890	3,645,270
2026-08-12	23.000	23.550	22.930	23.300	23.300	3,498,479
2026-08-11	22.200	23.410	21.800	22.980	22.980	4,475,830
2026-08-10	22.990	22.990	21.740	22.260	22.260	4,159,382
2026-08-07	22.100	22.610	21.430	22.610	22.610	3,484,619
2026-08-06	21.530	21.880	21.000	21.850	21.850	3,813,740
2026-08-05	20.480	21.600	20.280	21.560	21.560	5,304,880
2026-08-04	19.320	20.400	19.070	20.170	20.170	6,094,854
2026-08-03	19.550	20.030	18.960	19.000	19.000	3,974,990
2026-07-31	18.990	19.790	18.830	19.540	19.540	6,794,818
2026-07-30	18.880	19.720	18.140	18.260	18.260	6,680,819
2026-07-29	19.200	19.350	18.300	18.950	18.950	3,996,724
2026-07-28	19.380	20.170	18.920	19.090	19.090	4,076,123
2026-07-27	18.990	19.920	18.520	19.740	19.740	4,688,322
2026-07-24	18.900	19.270	18.510	18.800	18.800	3,739,260
2026-07-23	19.260	19.720	18.740	19.230	19.230	4,429,490
2026-07-22	20.230	20.950	19.300	19.400	19.400	6,146,030
2026-07-21	19.990	20.830	18.390	20.430	20.430	8,402,040
2026-07-20	21.300	21.840	19.350	20.240	20.240	11,358,553

Page 1 of 21 · 1,212 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.