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
2023-08-01	17.390	17.410	17.120	17.130	11.128	1,635,956
2023-07-31	17.180	17.520	17.180	17.500	11.368	1,822,053
2023-07-28	17.000	17.340	16.910	17.250	11.206	1,948,948
2023-07-27	17.010	17.250	16.960	16.990	11.037	1,315,308
2023-07-26	17.310	17.400	16.990	17.030	11.063	1,864,298
2023-07-25	17.120	17.460	17.100	17.380	11.291	2,546,601
2023-07-24	16.980	17.180	16.850	16.880	10.966	2,372,720
2023-07-21	17.970	18.050	17.190	17.190	11.167	5,909,762
2023-07-20	18.430	19.190	18.020	18.300	11.888	6,430,236
2023-07-19	19.240	19.240	18.350	18.480	12.005	7,239,531
2023-07-18	18.650	19.830	18.460	19.190	12.466	9,620,791
2023-07-17	18.960	19.250	18.480	18.740	12.174	5,812,562
2023-07-14	18.500	19.340	18.300	18.990	12.336	11,799,205
2023-07-13	17.660	19.180	17.430	18.780	12.200	11,932,974
2023-07-12	17.550	18.350	17.390	17.710	11.505	6,649,127
2023-07-11	17.950	17.950	17.350	17.620	11.446	5,206,082
2023-07-10	19.230	19.230	18.340	18.700	11.693	8,915,306
2023-07-07	18.170	19.300	17.800	19.230	12.025	10,317,595
2023-07-06	18.160	18.450	18.010	18.190	11.374	1,970,336
2023-07-05	18.320	18.340	18.060	18.110	11.324	1,630,398
2023-07-04	18.080	18.440	18.000	18.340	11.468	2,380,390
2023-07-03	18.800	19.080	17.800	18.250	11.412	5,523,176
2023-06-30	18.380	18.530	18.220	18.470	11.549	3,964,881
2023-06-29	18.070	18.440	17.980	18.230	11.399	5,150,332
2023-06-28	18.380	18.480	17.580	18.090	11.312	4,931,018
2023-06-27	17.750	18.080	17.350	17.970	11.237	3,032,936
2023-06-26	17.780	18.000	17.350	17.410	10.887	2,985,637
2023-06-21	18.060	18.130	17.530	17.600	11.005	2,945,867
2023-06-20	17.980	18.430	17.130	18.210	11.387	7,803,885
2023-06-19	17.610	17.720	17.460	17.560	10.980	1,589,186
2023-06-16	17.570	17.720	17.360	17.680	11.055	2,566,204
2023-06-15	17.160	17.640	17.010	17.510	10.949	2,457,844
2023-06-14	17.220	17.220	16.920	17.160	10.730	1,324,316
2023-06-13	17.180	17.360	17.120	17.220	10.768	1,214,626
2023-06-12	16.980	17.380	16.740	17.300	10.818	2,067,157
2023-06-09	17.100	17.170	16.850	16.990	10.624	1,384,119
2023-06-08	17.300	17.300	16.980	17.060	10.668	1,136,958
2023-06-07	17.090	17.320	17.090	17.230	10.774	979,601
2023-06-06	17.510	17.510	17.100	17.210	10.762	2,015,991
2023-06-05	17.490	17.710	17.350	17.530	10.962	2,101,820
2023-06-02	17.320	17.490	17.260	17.390	10.874	1,575,016
2023-06-01	17.350	17.550	17.350	17.370	10.862	1,808,165
2023-05-31	17.470	17.640	17.410	17.470	10.924	2,050,458
2023-05-30	17.720	17.760	17.300	17.510	10.949	3,450,948
2023-05-29	17.670	18.120	17.600	17.720	11.080	4,654,706
2023-05-26	18.230	18.470	17.650	17.970	11.237	8,420,519
2023-05-25	17.260	18.280	17.140	17.690	11.062	5,949,819
2023-05-24	16.870	17.470	16.770	17.280	10.805	3,483,054
2023-05-23	16.900	17.150	16.800	16.870	10.549	2,419,419
2023-05-22	16.460	16.920	16.440	16.850	10.536	2,339,421
2023-05-19	16.620	16.900	16.550	16.580	10.368	2,145,081
2023-05-18	16.600	16.740	16.380	16.430	10.274	2,000,045
2023-05-17	16.320	16.670	16.200	16.570	10.361	2,361,417
2023-05-16	16.020	16.260	16.010	16.190	10.124	1,434,714
2023-05-15	15.930	16.060	15.800	16.040	10.030	990,808
2023-05-12	16.060	16.190	15.890	15.960	9.980	1,353,051
2023-05-11	15.940	16.220	15.850	16.060	10.042	1,175,860
2023-05-10	15.850	15.950	15.770	15.900	9.942	818,498
2023-05-09	15.850	15.890	15.710	15.720	9.830	1,081,878
2023-05-08	15.840	15.960	15.800	15.890	9.936	940,941

← NewerPage 14 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.