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
2024-07-29	19.180	19.290	18.580	18.900	12.748	4,971,622
2024-07-26	19.290	19.500	18.780	19.310	13.024	5,948,180
2024-07-25	18.730	18.990	18.230	18.770	12.660	4,293,800
2024-07-24	19.600	19.640	18.830	18.910	12.754	3,708,502
2024-07-23	20.420	20.420	19.510	19.620	13.233	5,741,176
2024-07-22	20.980	21.150	20.260	20.340	13.719	4,539,859
2024-07-19	21.330	21.540	20.710	20.810	14.036	4,009,320
2024-07-18	21.000	21.750	20.370	21.490	14.494	3,962,264
2024-07-17	21.600	21.960	21.040	21.230	14.319	3,824,560
2024-07-16	22.250	22.260	21.330	21.680	14.623	4,976,298
2024-07-15	22.160	22.820	21.900	22.300	15.041	6,909,379
2024-07-12	25.330	25.470	22.680	22.950	15.479	11,590,103
2024-07-11	25.200	26.040	24.710	25.430	17.152	6,461,049
2024-07-10	24.960	25.300	24.770	24.940	16.821	3,235,820
2024-07-09	24.300	25.370	23.900	25.230	17.017	4,394,509
2024-07-08	24.980	24.980	24.100	24.310	16.396	4,031,720
2024-07-05	23.280	25.140	22.700	24.770	16.707	5,311,880
2024-07-04	23.810	23.870	22.920	23.160	15.621	3,687,992
2024-07-03	24.150	24.320	23.250	23.650	15.951	4,220,384
2024-07-02	24.610	24.860	23.650	24.090	16.248	4,138,036
2024-07-01	24.380	25.480	24.170	24.630	16.612	6,574,002
2024-06-28	23.150	24.550	23.050	24.250	16.356	6,654,387
2024-06-27	24.300	24.730	23.300	23.430	15.803	5,537,889
2024-06-26	24.130	24.460	23.900	24.420	16.471	4,883,200
2024-06-25	24.000	24.920	23.810	24.420	16.471	6,747,392
2024-06-24	25.100	25.500	23.850	24.330	16.410	9,061,519
2024-06-21	23.390	25.280	22.870	25.080	16.916	10,943,903
2024-06-20	23.030	24.210	22.830	23.400	15.783	9,625,960
2024-06-19	21.600	23.230	21.540	23.180	15.634	8,273,302
2024-06-18	20.980	21.470	20.920	21.400	14.434	2,446,640
2024-06-17	21.120	21.620	20.840	20.950	14.130	3,081,946
2024-06-14	21.080	21.470	20.890	21.290	14.359	2,844,942
2024-06-13	20.650	21.480	20.580	21.170	14.279	2,823,413
2024-06-12	20.260	20.840	20.040	20.700	13.962	2,270,051
2024-06-11	19.640	20.280	19.030	20.150	13.591	3,604,160
2024-06-07	19.380	19.980	19.350	19.460	13.125	3,438,477
2024-06-06	20.420	20.830	19.100	19.220	12.963	6,051,915
2024-06-05	21.170	21.230	20.610	20.700	13.962	3,083,306
2024-06-04	21.510	21.770	20.830	21.270	14.346	3,497,340
2024-06-03	20.840	21.760	20.840	21.660	14.609	4,378,589
2024-05-31	20.830	21.250	20.830	21.100	14.231	2,204,932
2024-05-30	20.900	21.470	20.650	20.830	14.049	3,508,279
2024-05-29	21.360	21.370	20.670	20.790	14.022	3,971,520
2024-05-28	21.630	21.780	20.860	21.230	14.319	4,208,261
2024-05-27	21.010	21.570	20.740	21.520	14.515	4,447,100
2024-05-24	20.780	21.400	20.550	20.770	14.009	5,391,415
2024-05-23	21.670	21.680	20.620	20.780	14.016	5,708,726
2024-05-22	23.080	23.290	22.280	22.530	14.636	4,606,211
2024-05-21	23.210	23.490	22.820	23.000	14.941	4,459,106
2024-05-20	22.480	23.390	22.050	23.310	15.143	6,280,755
2024-05-17	22.800	22.830	21.880	22.330	14.506	5,782,386
2024-05-16	22.800	23.100	22.230	22.880	14.863	6,482,124
2024-05-15	23.350	24.240	22.590	22.760	14.785	8,902,713
2024-05-14	23.520	24.000	23.200	23.350	15.169	9,061,920
2024-05-13	22.040	24.610	21.560	24.060	15.630	13,567,806
2024-05-10	21.820	22.990	21.820	22.420	14.565	8,701,275
2024-05-09	21.900	22.200	21.760	21.870	14.207	5,419,972
2024-05-08	22.340	22.500	21.800	21.940	14.253	6,160,831
2024-05-07	22.600	23.200	22.240	22.540	14.643	10,066,324
2024-05-06	20.880	23.170	20.730	22.850	14.844	12,492,011

← NewerPage 10 of 19 · 1,091 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.