Suzhou Alton Electrical & Mechanical Industry Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	14.360	14.480	13.160	14.450	14.450	3,049,680
2026-10-22	14.360	14.490	13.950	13.960	13.960	1,851,701
2026-10-21	14.360	14.880	14.250	14.260	14.260	2,670,343
2026-10-20	14.360	14.740	14.140	14.620	14.620	3,144,201
2026-10-19	14.270	14.300	13.660	14.210	14.210	2,707,442
2026-10-16	14.360	14.700	14.170	14.390	14.390	2,999,000
2026-10-15	13.800	14.220	13.760	13.900	13.900	2,811,298
2026-10-14	15.200	15.490	14.320	14.330	14.330	2,864,600
2026-10-13	14.710	14.900	14.130	14.800	14.800	2,816,300
2026-10-12	15.330	15.350	14.650	14.880	14.880	2,533,540
2026-10-09	15.190	15.410	14.690	15.270	15.270	3,185,581
2026-10-08	15.670	15.860	15.120	15.320	15.320	3,262,200
2026-09-30	16.130	16.130	15.540	15.620	15.620	3,120,800
2026-09-29	15.660	15.990	15.350	15.870	15.870	4,709,203
2026-09-28	15.960	16.600	15.750	15.760	15.760	6,191,593
2026-09-24	15.660	16.220	15.510	15.720	15.720	4,676,563
2026-09-23	15.580	15.760	15.410	15.660	15.660	3,675,177
2026-09-22	15.330	15.920	15.240	15.730	15.730	5,331,300
2026-09-21	14.850	15.440	14.710	15.320	15.320	6,217,580
2026-09-18	14.500	15.400	14.220	14.850	14.850	10,703,484
2026-09-17	13.390	14.880	13.360	14.290	14.290	8,481,403
2026-09-16	13.130	13.630	13.130	13.460	13.460	2,799,679
2026-09-15	12.880	13.340	12.780	13.260	13.260	3,130,167
2026-09-14	13.290	13.340	12.730	12.960	12.960	5,001,288
2026-09-11	13.620	13.870	13.210	13.280	13.280	1,604,800
2026-09-10	14.140	14.190	13.820	13.870	13.870	1,378,080
2026-09-09	14.330	14.470	14.170	14.190	14.190	1,242,680
2026-09-08	14.620	14.620	14.400	14.410	14.410	1,392,200
2026-09-07	14.590	14.720	14.300	14.580	14.580	2,058,061
2026-09-04	14.520	14.750	14.280	14.350	14.350	1,705,400
2026-09-03	14.740	14.860	14.450	14.450	14.450	1,574,553
2026-09-02	14.620	14.810	14.510	14.750	14.750	1,567,699
2026-09-01	14.960	15.050	14.720	14.840	14.840	1,485,400
2026-08-31	14.490	15.020	14.300	14.920	14.920	3,134,990
2026-08-28	14.750	14.810	14.360	14.430	14.430	2,376,540
2026-08-27	14.920	14.930	14.680	14.900	14.900	1,345,480
2026-08-26	14.910	15.020	14.680	14.870	14.870	1,249,620
2026-08-25	14.560	14.980	14.350	14.930	14.930	1,359,062
2026-08-24	14.800	14.900	14.300	14.510	14.510	1,337,220
2026-08-21	14.710	14.790	14.410	14.650	14.650	1,240,684
2026-08-20	14.570	14.840	14.500	14.790	14.790	1,674,300
2026-08-19	15.170	15.190	14.540	14.560	14.560	2,047,167
2026-08-18	15.330	15.410	15.010	15.160	15.160	2,567,344
2026-08-17	15.400	15.430	14.810	15.250	15.250	3,666,660
2026-08-14	15.450	15.470	15.160	15.360	15.360	2,113,764
2026-08-13	15.740	15.740	15.350	15.380	15.380	2,074,400
2026-08-12	15.790	15.820	15.580	15.660	15.660	1,939,120
2026-08-11	16.150	16.180	15.730	15.730	15.730	1,754,000
2026-08-10	16.010	16.190	15.720	16.050	16.050	2,210,587
2026-08-07	15.990	16.000	15.590	15.940	15.940	1,930,400
2026-08-06	15.890	16.020	15.640	15.880	15.880	1,944,440
2026-08-05	15.880	16.050	15.610	15.780	15.780	2,504,200
2026-08-04	15.950	16.200	15.690	15.810	15.810	3,431,600
2026-08-03	15.480	15.980	15.260	15.860	15.860	4,385,843
2026-07-31	14.710	15.560	14.690	15.410	15.410	4,744,168
2026-07-30	14.150	15.110	14.150	14.910	14.910	4,741,107
2026-07-29	14.090	14.560	13.980	14.230	14.230	2,739,724
2026-07-28	13.550	14.160	13.390	14.100	14.100	4,823,680
2026-07-27	12.950	13.590	12.630	13.550	13.550	4,417,846
2026-07-24	13.040	13.090	12.750	12.890	12.890	1,613,420

Page 1 of 2 · 120 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	0.2000 CNY
2025-05-23	0.2500 CNY
2025-04-18	0.4200 CNY
2024-09-27	0.5000 CNY
2024-05-23	0.8300 CNY
2023-07-11	0.7000 CNY
2022-06-07	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.