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
2022-11-04	18.260	18.560	18.130	18.500	11.568	2,653,119
2022-11-03	18.190	18.490	18.050	18.240	11.406	2,411,101
2022-11-02	17.800	18.350	17.680	18.260	11.418	3,284,061
2022-11-01	17.340	17.870	17.140	17.860	11.168	3,589,629
2022-10-31	16.830	17.380	16.720	17.270	10.799	4,395,899
2022-10-28	18.260	18.290	17.150	17.220	10.768	3,596,692
2022-10-27	18.570	18.750	18.250	18.250	11.412	4,039,462
2022-10-26	17.700	18.170	17.680	18.150	11.349	2,921,695
2022-10-25	17.900	18.020	17.430	17.570	10.987	2,174,257
2022-10-24	17.980	18.320	17.680	17.820	11.143	2,532,307
2022-10-21	18.120	18.240	17.820	17.980	11.243	2,004,954
2022-10-20	18.150	18.340	18.020	18.120	11.331	2,154,146
2022-10-19	18.520	18.520	18.110	18.160	11.356	2,269,947
2022-10-18	18.550	18.560	18.180	18.400	11.506	2,926,884
2022-10-17	18.070	18.500	18.070	18.460	11.543	3,290,053
2022-10-14	17.900	18.530	17.900	18.240	11.406	6,584,174
2022-10-13	17.210	17.790	17.200	17.470	10.924	3,566,115
2022-10-12	17.040	17.460	16.520	17.450	10.912	3,363,091
2022-10-11	17.360	17.470	16.870	17.040	10.655	3,118,990
2022-10-10	18.530	18.580	17.260	17.280	10.805	4,623,463
2022-09-30	19.120	19.320	18.210	18.230	11.399	6,446,498
2022-09-29	20.060	20.260	19.350	19.450	12.162	7,968,091
2022-09-28	20.260	20.910	20.010	20.300	12.694	10,587,235
2022-09-27	19.800	20.330	19.800	20.280	12.681	5,961,060
2022-09-26	19.310	20.500	19.260	19.880	12.431	6,066,183
2022-09-23	19.700	20.300	19.340	19.340	12.093	4,759,584
2022-09-22	19.710	20.400	19.710	20.020	12.519	6,114,941
2022-09-21	19.150	20.640	19.030	19.800	12.381	6,505,976
2022-09-20	18.720	19.250	18.720	19.230	12.025	3,253,985
2022-09-19	18.870	19.060	18.180	18.710	11.700	3,221,229
2022-09-16	19.760	20.170	19.100	19.180	11.993	4,558,731
2022-09-15	20.160	20.290	19.180	19.500	12.194	4,188,520
2022-09-14	19.510	20.290	19.500	20.170	12.612	3,917,957
2022-09-13	19.780	19.990	19.780	19.850	12.412	1,977,407
2022-09-09	19.990	20.070	19.680	19.780	12.369	3,013,193
2022-09-08	20.310	20.570	19.990	20.030	12.525	4,110,594
2022-09-07	20.400	21.200	20.360	20.680	12.931	6,539,069
2022-09-06	20.200	20.370	20.100	20.320	12.706	3,159,716
2022-09-05	19.860	20.660	19.750	20.450	12.788	4,944,669
2022-09-02	19.950	20.060	19.770	19.950	12.475	2,109,286
2022-09-01	19.760	19.990	19.680	19.820	12.394	1,843,660
2022-08-31	20.250	20.440	19.620	19.760	12.356	2,788,100
2022-08-30	20.330	20.720	20.150	20.350	12.725	3,052,539
2022-08-29	19.670	20.550	19.550	20.440	12.781	3,853,486
2022-08-26	20.280	20.780	19.730	19.800	12.381	3,473,968
2022-08-25	20.930	21.070	19.870	20.130	12.587	4,932,635
2022-08-24	21.540	21.600	20.900	20.920	13.081	6,004,649
2022-08-23	21.190	22.070	21.090	21.820	13.644	5,608,360
2022-08-22	21.180	21.350	20.980	21.190	13.250	3,501,710
2022-08-19	21.900	22.090	21.210	21.210	13.263	5,674,190
2022-08-18	21.990	21.990	21.730	21.910	13.700	2,594,389
2022-08-17	22.230	22.380	21.880	22.000	13.757	4,533,900
2022-08-16	21.860	22.540	21.860	22.370	13.988	5,783,362
2022-08-15	21.750	21.950	21.510	21.900	13.694	3,762,687
2022-08-12	22.470	22.470	21.800	21.860	13.669	4,921,597
2022-08-11	22.390	22.480	22.200	22.240	13.907	4,204,898
2022-08-10	22.060	22.360	21.800	22.200	13.882	4,411,988
2022-08-09	22.350	22.690	22.240	22.290	13.938	5,646,489
2022-08-08	21.840	22.150	21.610	22.150	13.851	3,863,854
2022-08-05	22.100	22.120	21.620	21.870	13.675	4,561,933

← NewerPage 17 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.