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
2023-02-06	18.420	18.580	18.340	18.360	11.481	2,038,754
2023-02-03	18.520	18.660	18.300	18.570	11.612	3,079,238
2023-02-02	18.520	18.690	18.410	18.530	11.587	3,448,320
2023-02-01	18.350	18.550	18.230	18.550	11.599	3,429,151
2023-01-31	18.180	18.440	18.140	18.330	11.462	2,986,362
2023-01-30	17.960	18.400	17.820	18.310	11.449	5,746,266
2023-01-20	17.690	17.990	17.610	17.700	11.068	3,387,417
2023-01-19	17.380	17.670	17.290	17.630	11.024	2,059,803
2023-01-18	17.420	17.480	17.330	17.400	10.880	1,217,570
2023-01-17	17.420	17.540	17.310	17.370	10.862	1,418,564
2023-01-16	17.400	17.530	17.250	17.490	10.937	2,404,609
2023-01-13	17.030	17.380	16.950	17.380	10.868	2,140,643
2023-01-12	17.050	17.140	16.920	17.030	10.649	1,147,728
2023-01-11	17.270	17.320	16.970	16.980	10.618	1,618,789
2023-01-10	17.390	17.390	17.220	17.280	10.805	1,249,978
2023-01-09	17.400	17.420	17.280	17.340	10.843	1,626,682
2023-01-06	17.360	17.540	17.230	17.350	10.849	1,966,956
2023-01-05	17.280	17.410	17.210	17.380	10.868	2,270,282
2023-01-04	17.260	17.470	17.140	17.280	10.805	2,358,946
2023-01-03	16.910	17.300	16.860	17.260	10.793	2,582,939
2022-12-30	16.800	17.140	16.790	16.920	10.580	1,492,925
2022-12-29	16.910	17.040	16.750	16.780	10.493	1,347,603
2022-12-28	17.220	17.320	16.940	16.960	10.605	2,119,996
2022-12-27	17.150	17.390	17.050	17.320	10.830	2,312,039
2022-12-26	16.840	17.160	16.800	17.160	10.730	1,429,808
2022-12-23	16.930	17.100	16.710	16.850	10.536	1,569,265
2022-12-22	17.260	17.400	16.900	16.920	10.580	1,960,523
2022-12-21	17.450	17.470	17.050	17.100	10.693	2,194,411
2022-12-20	17.270	17.560	17.160	17.420	10.893	1,859,104
2022-12-19	18.170	18.330	17.200	17.320	10.830	4,226,658
2022-12-16	18.680	18.720	18.110	18.120	11.331	5,373,818
2022-12-15	18.810	19.160	18.720	18.740	11.718	4,809,459
2022-12-14	19.140	19.140	18.560	18.900	11.818	6,113,886
2022-12-13	18.350	19.490	18.320	19.160	11.981	9,157,883
2022-12-12	18.690	18.880	18.400	18.440	11.531	3,513,251
2022-12-09	18.750	18.900	18.500	18.750	11.725	5,735,081
2022-12-08	17.950	19.090	17.750	18.750	11.725	9,414,809
2022-12-07	17.950	18.060	17.840	17.930	11.212	1,299,641
2022-12-06	18.110	18.150	17.910	17.960	11.231	2,022,953
2022-12-05	18.190	18.220	18.010	18.110	11.324	1,880,754
2022-12-02	17.920	18.160	17.800	18.070	11.299	2,084,628
2022-12-01	17.970	18.070	17.830	17.850	11.162	1,828,029
2022-11-30	17.870	17.980	17.750	17.780	11.118	1,772,190
2022-11-29	17.620	18.000	17.620	17.870	11.174	1,802,551
2022-11-28	17.520	17.680	17.210	17.620	11.018	1,407,054
2022-11-25	18.150	18.190	17.630	17.710	11.074	1,835,010
2022-11-24	18.000	18.180	17.910	17.960	11.231	1,781,602
2022-11-23	18.290	18.290	17.620	17.910	11.199	2,772,606
2022-11-22	18.540	18.650	18.220	18.270	11.424	2,592,199
2022-11-21	18.630	18.630	18.300	18.600	11.631	1,719,512
2022-11-18	18.970	18.970	18.550	18.550	11.599	2,971,892
2022-11-17	18.850	18.960	18.720	18.890	11.812	2,223,163
2022-11-16	19.010	19.240	18.840	18.850	11.787	2,958,173
2022-11-15	18.710	19.030	18.570	19.030	11.900	3,139,878
2022-11-14	18.600	18.990	18.590	18.760	11.731	3,106,476
2022-11-11	18.880	18.900	18.560	18.590	11.624	2,921,303
2022-11-10	18.690	18.760	18.440	18.500	11.568	2,550,423
2022-11-09	19.050	19.100	18.680	18.690	11.687	3,633,180
2022-11-08	18.580	19.080	18.320	18.920	11.831	5,679,538
2022-11-07	18.580	18.580	18.260	18.430	11.524	2,601,687

← NewerPage 16 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.