Suzhou Cheersson Precision Metal Fo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 18.670 | 18.800 | 17.900 | 17.960 | 17.960 | 6,297,340 |
| 2026-10-21 | 18.130 | 19.360 | 18.130 | 18.670 | 18.670 | 9,633,329 |
| 2026-10-20 | 17.890 | 18.380 | 17.520 | 18.110 | 18.110 | 8,531,330 |
| 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 |
Page 1 of 1 · 17 trading days
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.