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
2024-01-25	18.850	19.080	18.160	18.890	12.271	9,425,395
2024-01-24	17.290	19.500	17.150	18.800	12.213	14,887,964
2024-01-23	17.600	17.830	16.880	17.300	11.238	10,211,959
2024-01-22	19.550	19.740	17.500	17.900	11.628	16,104,761
2024-01-19	22.000	22.300	19.940	20.000	12.992	19,952,357
2024-01-18	21.370	23.160	21.370	22.250	14.454	26,804,209
2024-01-17	21.470	22.290	20.710	21.650	14.064	23,303,817
2024-01-16	21.810	23.870	20.700	21.050	13.675	24,344,227
2024-01-15	19.110	19.110	19.110	19.110	12.414	0
2024-01-12	19.700	20.250	19.040	19.110	12.414	8,690,333
2024-01-11	19.800	20.080	17.780	19.930	12.947	13,818,896
2024-01-10	20.200	21.130	20.110	20.660	13.421	16,747,395
2024-01-09	20.000	20.680	19.580	19.870	12.908	11,645,678
2024-01-08	19.480	20.470	19.390	20.250	13.155	10,716,522
2024-01-05	19.780	19.970	19.350	19.480	12.655	2,381,757
2024-01-04	19.790	19.790	19.410	19.780	12.850	2,226,560
2024-01-03	20.000	20.150	19.410	19.610	12.739	2,609,320
2024-01-02	20.080	20.080	19.710	19.840	12.889	2,932,266
2023-12-29	19.470	19.910	19.360	19.910	12.934	3,128,053
2023-12-28	18.880	19.640	18.790	19.500	12.668	3,666,566
2023-12-27	19.140	19.210	18.860	19.080	12.395	1,767,204
2023-12-26	19.490	19.490	18.820	18.940	12.304	3,096,100
2023-12-25	19.210	19.650	19.000	19.460	12.642	3,059,140
2023-12-22	19.910	20.180	19.310	19.380	12.590	6,124,524
2023-12-21	19.250	19.700	18.500	19.700	12.798	4,338,600
2023-12-20	19.260	19.790	19.120	19.320	12.551	2,947,840
2023-12-19	18.750	19.300	18.740	19.240	12.499	2,123,661
2023-12-18	18.960	19.240	18.810	18.840	12.239	1,770,440
2023-12-15	19.220	19.330	19.000	19.050	12.375	1,708,940
2023-12-14	19.080	19.330	19.080	19.150	12.440	1,590,120
2023-12-13	18.920	19.450	18.910	19.120	12.421	2,092,284
2023-12-12	19.250	19.300	18.850	19.000	12.343	2,214,940
2023-12-11	18.960	19.320	18.660	19.150	12.440	1,988,425
2023-12-08	19.320	19.450	18.940	18.960	12.317	3,016,300
2023-12-07	19.330	19.460	19.130	19.210	12.479	2,581,587
2023-12-06	19.760	19.850	19.300	19.390	12.596	4,227,939
2023-12-05	19.590	20.230	19.480	19.740	12.824	7,945,278
2023-12-04	19.480	19.650	19.300	19.630	12.752	2,749,119
2023-12-01	19.610	19.700	19.300	19.410	12.609	2,632,000
2023-11-30	19.750	19.900	19.470	19.590	12.726	3,640,964
2023-11-29	19.390	20.000	19.330	19.750	12.830	5,629,960
2023-11-28	19.320	19.630	19.120	19.440	12.629	3,843,161
2023-11-27	18.890	19.320	18.890	19.280	12.525	3,926,161
2023-11-24	19.300	19.300	18.920	19.030	12.362	3,618,337
2023-11-23	19.000	19.340	19.000	19.300	12.538	4,192,263
2023-11-22	19.600	19.610	19.000	19.100	12.408	7,850,437
2023-11-21	20.030	20.150	19.400	19.570	12.713	8,291,211
2023-11-20	19.810	20.060	19.480	20.030	13.012	8,421,781
2023-11-17	19.910	19.960	19.470	19.820	12.876	9,165,430
2023-11-16	20.570	20.710	19.800	20.090	13.051	16,525,866
2023-11-15	20.400	21.950	20.330	21.350	13.869	24,687,630
2023-11-14	19.550	22.000	18.900	21.150	13.740	21,110,472
2023-11-13	18.880	19.480	18.600	19.450	12.635	6,793,281
2023-11-10	18.600	18.880	18.470	18.680	12.135	2,420,714
2023-11-09	18.830	18.990	18.590	18.630	12.102	3,031,637
2023-11-08	18.870	19.040	18.710	18.830	12.232	2,891,624
2023-11-07	18.700	18.880	18.560	18.830	12.232	2,692,543
2023-11-06	18.650	18.840	18.400	18.830	12.232	4,551,100
2023-11-03	18.300	18.930	18.180	18.720	12.161	4,649,167
2023-11-02	18.260	18.550	18.160	18.180	11.810	2,612,400

← NewerPage 12 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.