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
2023-11-01	18.370	18.470	18.110	18.360	11.927	3,141,523
2023-10-31	18.420	18.520	18.220	18.320	11.901	3,524,157
2023-10-30	18.760	19.080	18.300	18.430	11.973	6,877,922
2023-10-27	18.300	19.340	18.160	19.110	12.414	9,498,990
2023-10-26	18.000	18.300	17.930	18.160	11.797	2,887,500
2023-10-25	17.180	18.230	17.180	18.060	11.732	4,341,106
2023-10-24	16.410	17.100	16.270	17.080	11.096	1,836,380
2023-10-23	16.700	16.950	16.210	16.320	10.602	1,323,700
2023-10-20	17.100	17.590	16.700	16.750	10.881	2,008,946
2023-10-19	17.060	17.340	16.800	16.950	11.011	1,653,447
2023-10-18	17.350	17.360	16.940	16.990	11.037	1,814,530
2023-10-17	17.370	17.550	17.250	17.350	11.271	1,113,140
2023-10-16	17.660	17.710	17.300	17.370	11.284	1,003,811
2023-10-13	17.710	17.810	17.560	17.650	11.466	1,302,140
2023-10-12	17.710	17.880	17.560	17.820	11.576	1,356,880
2023-10-11	17.940	17.940	17.610	17.760	11.537	1,076,320
2023-10-10	18.080	18.130	17.760	17.900	11.628	1,773,660
2023-10-09	18.040	18.180	17.950	18.070	11.739	1,737,820
2023-09-28	18.010	18.150	17.940	18.050	11.726	1,679,861
2023-09-27	18.100	18.350	18.010	18.050	11.726	1,783,584
2023-09-26	18.180	18.400	17.770	18.210	11.830	3,146,796
2023-09-25	17.660	18.380	17.490	18.210	11.830	5,187,550
2023-09-22	17.030	17.500	16.880	17.470	11.349	1,401,190
2023-09-21	17.210	17.210	16.880	16.930	10.998	1,005,200
2023-09-20	17.340	17.480	17.160	17.170	11.154	954,380
2023-09-19	17.720	17.720	17.270	17.340	11.264	1,511,203
2023-09-18	17.100	17.730	16.760	17.630	11.453	1,976,112
2023-09-15	17.260	17.300	17.020	17.140	11.135	1,272,399
2023-09-14	17.370	17.460	17.080	17.230	11.193	1,221,080
2023-09-13	17.680	17.680	17.160	17.360	11.277	1,403,586
2023-09-12	17.660	17.680	17.380	17.650	11.466	1,541,260
2023-09-11	17.800	17.840	17.530	17.650	11.466	1,770,160
2023-09-08	17.620	17.830	17.510	17.680	11.485	1,441,658
2023-09-07	18.080	18.120	17.580	17.610	11.440	1,822,993
2023-09-06	18.140	18.180	17.960	17.980	11.680	1,659,630
2023-09-05	18.080	18.350	18.080	18.180	11.810	2,178,825
2023-09-04	18.400	18.490	18.070	18.180	11.810	2,544,434
2023-09-01	18.130	18.440	18.100	18.180	11.810	2,703,680
2023-08-31	17.910	18.250	17.830	18.170	11.804	4,811,391
2023-08-30	17.260	18.000	17.260	17.910	11.635	4,978,299
2023-08-29	16.150	17.270	16.070	17.260	11.213	3,707,481
2023-08-28	16.510	16.640	16.080	16.150	10.491	2,790,662
2023-08-25	16.090	16.090	15.550	15.710	10.206	1,740,831
2023-08-24	16.450	16.450	15.960	16.030	10.414	1,919,274
2023-08-23	17.100	17.100	16.380	16.380	10.641	2,614,746
2023-08-22	17.540	17.680	16.730	17.120	11.122	2,812,811
2023-08-21	17.680	17.910	17.440	17.460	11.342	1,994,580
2023-08-18	17.900	18.100	17.680	17.740	11.524	3,457,587
2023-08-17	17.250	18.060	17.250	18.020	11.706	6,131,256
2023-08-16	17.580	18.220	17.370	17.430	11.323	7,211,404
2023-08-15	16.750	17.720	16.620	17.360	11.277	5,772,034
2023-08-14	16.700	16.760	16.440	16.730	10.868	1,143,854
2023-08-11	16.810	16.950	16.600	16.680	10.836	1,161,253
2023-08-10	16.580	16.930	16.540	16.870	10.959	1,301,720
2023-08-09	16.730	16.730	16.480	16.570	10.764	1,098,300
2023-08-08	16.680	16.730	16.560	16.720	10.862	934,698
2023-08-07	17.050	17.050	16.650	16.710	10.855	1,548,400
2023-08-04	16.960	17.070	16.910	17.000	11.044	1,239,215
2023-08-03	17.070	17.110	16.850	16.910	10.985	1,664,734
2023-08-02	17.150	17.260	17.020	17.100	11.109	1,061,340

← NewerPage 13 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.