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
2023-05-05	16.090	16.090	15.710	15.830	9.899	1,320,447
2023-05-04	15.910	16.140	15.870	16.070	10.049	1,560,589
2023-04-28	15.830	16.010	15.700	15.980	9.992	1,628,417
2023-04-27	15.600	15.890	15.470	15.760	9.855	2,992,087
2023-04-26	16.130	16.410	16.130	16.350	10.224	2,070,418
2023-04-25	16.780	16.780	15.820	16.120	10.080	3,388,725
2023-04-24	16.900	16.900	16.620	16.810	10.511	2,093,358
2023-04-21	17.710	17.800	16.920	16.920	10.580	5,041,363
2023-04-20	18.270	18.270	17.670	17.900	11.193	4,621,241
2023-04-19	18.100	18.340	18.040	18.250	11.412	4,410,814
2023-04-18	18.480	18.480	18.080	18.200	11.381	7,149,263
2023-04-17	17.650	19.000	17.520	18.730	11.712	12,543,022
2023-04-14	17.400	17.550	17.370	17.510	10.949	1,026,925
2023-04-13	17.560	17.600	17.340	17.390	10.874	1,443,096
2023-04-12	17.540	17.640	17.410	17.560	10.980	1,624,690
2023-04-11	17.690	17.690	17.420	17.450	10.912	1,261,254
2023-04-10	17.730	17.830	17.530	17.550	10.974	1,476,587
2023-04-07	17.470	17.720	17.450	17.710	11.074	1,186,000
2023-04-06	17.550	17.660	17.430	17.480	10.930	1,551,737
2023-04-04	18.010	18.020	17.550	17.620	11.018	2,502,376
2023-04-03	17.890	18.040	17.820	18.030	11.274	1,442,140
2023-03-31	17.890	18.010	17.780	17.890	11.187	1,375,134
2023-03-30	17.910	18.080	17.730	18.010	11.262	1,560,823
2023-03-29	18.110	18.150	17.830	17.900	11.193	1,221,277
2023-03-28	18.290	18.320	18.050	18.120	11.331	1,312,220
2023-03-27	18.220	18.330	18.000	18.320	11.456	2,093,525
2023-03-24	18.220	18.300	18.090	18.190	11.374	1,638,404
2023-03-23	18.220	18.240	18.080	18.180	11.368	1,490,318
2023-03-22	18.080	18.240	18.030	18.240	11.406	1,772,482
2023-03-21	17.650	18.070	17.500	18.070	11.299	2,219,861
2023-03-20	17.720	17.790	17.390	17.590	10.999	1,548,934
2023-03-17	17.680	17.850	17.500	17.690	11.062	1,621,258
2023-03-16	17.710	17.880	17.610	17.620	11.018	1,133,466
2023-03-15	17.750	18.040	17.750	17.870	11.174	2,033,638
2023-03-14	18.230	18.230	17.350	17.660	11.043	3,156,262
2023-03-13	18.370	18.500	17.930	18.360	11.481	2,792,643
2023-03-10	18.220	18.420	18.050	18.380	11.493	2,150,027
2023-03-09	18.170	18.430	18.110	18.310	11.449	1,778,980
2023-03-08	18.000	18.180	17.950	18.170	11.362	1,315,588
2023-03-07	18.520	18.520	18.000	18.020	11.268	1,884,628
2023-03-06	18.680	18.690	18.410	18.480	11.556	1,770,214
2023-03-03	18.790	18.920	18.460	18.680	11.681	1,730,120
2023-03-02	18.890	19.100	18.700	18.780	11.743	2,220,733
2023-03-01	18.710	18.920	18.540	18.920	11.831	1,668,206
2023-02-28	18.590	18.790	18.430	18.690	11.687	1,398,258
2023-02-27	18.870	18.870	18.540	18.590	11.624	1,297,784
2023-02-24	18.980	18.980	18.700	18.850	11.787	1,607,309
2023-02-23	18.890	19.030	18.800	18.880	11.806	1,886,733
2023-02-22	18.800	18.960	18.650	18.960	11.856	1,530,580
2023-02-21	18.870	19.000	18.680	18.860	11.793	2,170,876
2023-02-20	18.620	18.850	18.280	18.820	11.768	2,741,656
2023-02-17	18.480	18.820	18.410	18.440	11.531	3,071,740
2023-02-16	19.070	19.090	18.260	18.360	11.481	4,325,811
2023-02-15	19.190	19.230	18.970	19.030	11.900	3,378,274
2023-02-14	19.350	19.350	19.030	19.140	11.968	3,077,363
2023-02-13	18.850	19.390	18.850	19.130	11.962	4,147,903
2023-02-10	18.710	19.240	18.620	18.970	11.862	5,022,957
2023-02-09	18.440	18.730	18.350	18.690	11.687	2,837,262
2023-02-08	18.680	18.680	18.430	18.430	11.524	1,894,867
2023-02-07	18.500	18.640	18.320	18.550	11.599	2,721,297

← NewerPage 15 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.