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
2022-08-05	22.100	22.120	21.620	21.870	13.675	4,561,933
2022-08-04	21.900	22.180	21.410	22.100	13.819	4,866,446
2022-08-03	21.350	22.780	21.320	21.810	13.638	9,049,992
2022-08-02	23.600	23.600	21.000	21.550	13.475	13,835,341
2022-08-01	23.200	24.090	23.200	23.900	14.945	6,677,575
2022-07-29	24.000	24.500	23.490	23.500	14.695	7,927,348
2022-07-28	24.480	24.880	24.100	24.200	15.132	9,065,859
2022-07-27	23.290	24.950	23.100	24.380	15.245	13,745,139
2022-07-26	22.810	23.450	22.250	23.320	14.582	6,877,833
2022-07-25	23.600	23.840	22.800	22.810	14.263	7,509,593
2022-07-22	23.500	23.940	22.810	23.870	14.926	8,134,326
2022-07-21	23.800	24.000	23.160	23.400	14.632	7,043,912
2022-07-20	24.260	24.390	23.600	23.760	14.857	7,751,867
2022-07-19	24.180	24.870	23.970	24.370	15.239	7,926,368
2022-07-18	23.510	24.500	23.510	24.230	15.151	9,825,355
2022-07-15	24.500	26.110	24.210	24.670	15.426	16,220,216
2022-07-14	23.390	24.440	23.130	23.900	14.945	14,310,949
2022-07-13	22.660	23.180	22.530	23.070	14.426	6,115,023
2022-07-12	22.980	23.430	22.650	22.900	14.320	7,911,652
2022-07-11	23.110	23.240	22.510	22.830	14.276	8,013,297
2022-07-08	23.750	24.370	23.240	23.560	14.732	12,074,948
2022-07-07	25.630	25.660	23.960	24.010	15.014	20,553,801
2022-07-06	24.880	27.580	24.760	26.610	16.639	23,465,022
2022-07-05	25.650	26.580	24.810	25.100	15.695	14,297,756
2022-07-04	25.980	25.980	24.460	24.510	15.326	11,859,881
2022-07-01	26.010	26.410	25.600	25.950	16.227	10,905,084
2022-06-30	25.740	26.790	25.740	26.460	16.546	18,212,131
2022-06-29	24.980	26.300	24.400	25.890	16.189	15,351,908
2022-06-28	25.010	25.660	24.420	25.270	15.802	10,822,452
2022-06-27	25.450	25.900	24.940	25.250	15.789	11,620,015
2022-06-24	24.320	25.920	24.300	25.900	16.195	15,822,707
2022-06-23	24.280	24.590	24.010	24.400	15.258	9,441,591
2022-06-22	24.920	25.720	24.280	24.280	15.182	13,887,206
2022-06-21	24.880	25.880	24.750	24.920	15.583	19,732,473
2022-06-20	24.500	25.180	23.830	24.690	15.439	17,077,786
2022-06-17	23.210	24.210	22.760	24.000	15.007	15,082,267
2022-06-16	22.380	23.820	22.380	23.600	14.757	10,605,497
2022-06-15	23.500	23.980	22.680	22.700	14.194	9,586,943
2022-06-14	22.720	23.500	22.200	22.620	14.144	6,716,672
2022-06-13	22.200	23.250	22.200	22.880	14.307	8,003,541
2022-06-10	21.940	22.580	21.940	22.200	13.882	5,355,582
2022-06-09	22.670	22.820	21.720	21.890	13.688	6,542,254
2022-06-08	23.550	23.690	22.250	22.670	14.176	8,916,930
2022-06-07	24.350	24.350	23.210	23.330	14.588	12,013,685
2022-06-06	24.400	25.450	24.210	25.010	15.326	12,773,619
2022-06-02	25.100	25.480	24.210	24.520	15.026	12,659,627
2022-06-01	23.920	25.080	23.760	24.900	15.259	14,551,924
2022-05-31	23.500	24.500	23.360	23.900	14.646	12,945,562
2022-05-30	23.020	23.540	22.750	23.350	14.309	8,227,203
2022-05-27	23.880	24.350	22.950	23.250	14.248	12,859,620
2022-05-26	23.050	23.860	22.030	23.610	14.468	13,728,818
2022-05-25	22.730	23.200	22.260	23.090	14.150	8,928,911
2022-05-24	25.300	25.390	22.730	22.930	14.052	14,030,126
2022-05-23	24.330	25.230	24.010	25.120	15.394	10,142,073
2022-05-20	25.560	25.930	24.590	24.790	15.191	12,231,781
2022-05-19	25.000	25.520	24.560	25.200	15.443	15,107,300
2022-05-18	24.380	26.350	24.000	25.710	15.755	20,026,860
2022-05-17	25.680	26.260	23.880	24.430	14.971	16,597,470
2022-05-16	26.510	27.950	25.510	26.030	15.951	17,714,375
2022-05-13	31.130	31.130	27.330	27.500	16.852	26,924,244

← NewerPage 18 of 19 · 1,092 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.