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
2024-04-30	20.510	21.270	20.350	20.630	13.402	6,375,209
2024-04-29	19.800	20.740	19.790	20.660	13.421	6,094,585
2024-04-26	19.990	20.380	19.630	19.880	12.915	8,028,972
2024-04-25	20.950	21.280	20.180	20.230	13.142	6,322,391
2024-04-24	20.210	20.790	19.600	20.600	13.382	6,771,216
2024-04-23	20.570	21.080	19.750	20.400	13.252	6,594,695
2024-04-22	20.780	21.540	20.100	20.470	13.298	10,114,136
2024-04-19	21.350	22.220	20.800	21.750	14.129	16,238,572
2024-04-18	21.000	22.760	20.470	20.570	13.363	13,701,181
2024-04-17	20.000	21.980	19.010	21.830	14.181	18,345,968
2024-04-16	20.150	20.470	18.600	20.400	13.252	10,245,107
2024-04-15	19.410	20.790	18.900	20.590	13.376	10,178,474
2024-04-12	20.800	20.980	19.810	19.850	12.895	7,505,873
2024-04-11	19.130	20.080	19.080	19.670	12.778	4,800,895
2024-04-10	20.450	21.340	19.200	19.650	12.765	8,806,887
2024-04-09	20.800	21.270	20.340	20.770	13.493	8,178,468
2024-04-08	19.610	21.000	19.490	21.000	13.642	9,922,992
2024-04-03	20.310	20.800	19.410	19.920	12.941	6,817,273
2024-04-02	19.300	20.690	19.010	20.290	13.181	10,039,440
2024-04-01	18.680	19.220	18.540	19.210	12.479	5,082,889
2024-03-29	18.510	18.660	18.320	18.530	12.038	2,086,187
2024-03-28	18.200	18.910	18.200	18.600	12.083	5,323,932
2024-03-27	18.620	19.280	18.060	18.100	11.758	4,949,142
2024-03-26	19.100	19.100	17.910	18.600	12.083	7,093,399
2024-03-25	18.180	19.500	17.940	18.770	12.193	6,798,960
2024-03-22	18.450	18.520	18.020	18.180	11.810	2,832,845
2024-03-21	18.780	18.800	18.230	18.470	11.999	2,961,394
2024-03-20	18.600	18.820	18.430	18.650	12.115	2,713,060
2024-03-19	18.330	19.080	18.200	18.600	12.083	5,370,999
2024-03-18	17.700	18.480	17.500	18.350	11.921	5,843,257
2024-03-15	17.310	17.570	17.230	17.500	11.368	2,440,060
2024-03-14	17.520	17.780	17.210	17.490	11.362	3,187,447
2024-03-13	17.540	17.720	17.290	17.610	11.440	3,937,752
2024-03-12	17.420	17.930	17.230	17.530	11.388	4,053,420
2024-03-11	16.500	17.710	16.490	17.400	11.304	6,327,230
2024-03-08	16.550	16.800	16.340	16.670	10.829	3,275,351
2024-03-07	16.700	17.320	16.610	16.760	10.888	5,930,260
2024-03-06	15.910	16.680	15.870	16.570	10.764	4,698,551
2024-03-05	16.350	16.700	15.980	16.030	10.414	4,924,434
2024-03-04	16.350	16.480	15.820	16.450	10.686	3,384,729
2024-03-01	16.080	16.390	15.940	16.300	10.589	3,557,247
2024-02-29	15.300	16.180	15.030	16.050	10.427	5,515,598
2024-02-28	17.120	17.320	15.280	15.320	9.952	8,445,558
2024-02-27	16.550	17.180	16.400	17.140	11.135	4,868,953
2024-02-26	16.300	17.180	16.210	16.680	10.836	7,250,076
2024-02-23	15.550	16.200	15.410	16.060	10.433	4,540,992
2024-02-22	15.260	15.530	15.180	15.530	10.089	3,841,332
2024-02-21	15.000	15.770	14.820	15.200	9.874	4,821,486
2024-02-20	14.800	15.120	14.540	15.070	9.790	4,391,801
2024-02-19	15.000	15.320	14.500	14.930	9.699	8,135,955
2024-02-08	12.530	14.860	12.480	14.560	9.459	10,514,378
2024-02-07	13.000	13.040	12.270	12.410	8.062	7,811,977
2024-02-06	12.000	13.300	11.600	12.910	8.387	7,703,495
2024-02-05	14.200	14.200	12.170	12.520	8.133	7,330,400
2024-02-02	15.140	15.440	13.660	14.410	9.361	6,208,685
2024-02-01	15.000	15.500	14.780	15.180	9.861	5,674,177
2024-01-31	15.980	16.370	15.000	15.060	9.783	6,318,620
2024-01-30	17.160	17.180	16.200	16.200	10.524	5,665,258
2024-01-29	18.130	18.320	17.130	17.360	11.277	6,608,575
2024-01-26	18.670	18.900	18.020	18.130	11.778	7,369,209

← NewerPage 11 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.