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
2026-07-23	12.820	13.090	12.690	13.060	13.060	1,660,020
2026-07-22	13.230	13.360	12.770	12.800	12.800	2,306,919
2026-07-21	13.160	13.300	12.750	13.190	13.190	2,894,475
2026-07-20	13.500	13.900	13.010	13.220	13.220	3,464,660
2026-07-17	14.190	14.480	13.380	13.500	13.500	2,575,540
2026-07-16	13.960	14.550	13.900	14.230	14.230	2,104,320
2026-07-15	13.970	14.170	13.840	14.040	14.040	1,699,600
2026-07-14	14.090	14.110	13.630	13.960	13.960	1,828,114
2026-07-13	14.430	14.630	13.820	13.910	13.910	2,280,745
2026-07-10	14.370	14.790	14.020	14.420	14.420	2,325,002
2026-07-09	14.550	14.550	13.960	14.300	14.300	2,530,025
2026-07-08	14.760	14.760	14.080	14.530	14.530	2,175,940
2026-07-07	15.430	15.540	14.620	14.680	14.680	2,629,266
2026-07-06	15.820	16.210	15.490	15.500	15.500	2,531,663
2026-07-03	15.400	16.230	15.330	15.910	15.910	4,078,146
2026-07-02	14.750	15.990	14.750	15.400	15.400	4,986,165
2026-07-01	14.300	15.530	14.180	15.110	15.110	4,481,300
2026-06-30	14.180	14.390	14.010	14.310	14.310	2,355,860
2026-06-29	14.010	14.270	13.600	14.160	14.160	3,232,384
2026-06-26	14.570	14.570	13.950	14.070	14.070	2,116,518
2026-06-25	15.090	15.090	14.330	14.420	14.420	2,960,901
2026-06-24	15.540	15.600	14.610	14.860	14.860	3,214,184
2026-06-23	15.220	15.930	15.210	15.380	15.380	3,959,968
2026-06-22	16.100	16.160	14.730	15.370	15.370	4,845,541
2026-06-18	16.380	16.750	16.210	16.260	16.260	1,944,080
2026-06-17	16.710	16.950	16.430	16.470	16.470	1,883,477
2026-06-16	16.080	16.930	15.800	16.820	16.820	3,198,098
2026-06-15	16.480	16.680	15.970	16.180	16.180	3,097,060
2026-06-12	16.480	16.620	16.230	16.380	16.380	1,766,340
2026-06-11	16.500	16.660	15.980	16.320	16.320	1,532,800
2026-06-10	16.910	17.160	16.400	16.560	16.560	1,858,820
2026-06-09	17.500	17.830	16.740	17.090	17.090	2,291,700
2026-06-08	17.010	17.410	16.690	16.900	16.900	1,746,920
2026-06-05	16.960	17.780	16.400	17.350	17.350	2,824,440
2026-06-04	17.630	17.630	16.810	16.880	16.880	2,028,754
2026-06-03	18.200	18.230	17.380	17.500	17.500	1,948,040
2026-06-02	18.700	19.030	18.080	18.160	18.160	1,293,000
2026-06-01	18.480	18.760	18.250	18.680	18.680	1,237,840
2026-05-29	19.340	19.590	18.350	18.450	18.250	2,293,254
2026-05-28	19.290	19.590	19.210	19.450	19.239	1,568,969
2026-05-27	19.700	20.090	19.220	19.260	19.051	2,348,244
2026-05-26	20.400	20.610	19.410	19.620	19.407	2,791,671
2026-05-25	20.900	20.920	20.060	20.430	20.209	2,864,885
2026-05-22	21.370	21.480	20.810	20.910	20.683	2,242,520
2026-05-21	21.730	21.940	21.130	21.330	21.099	2,520,504
2026-05-20	21.900	22.250	21.330	21.630	21.396	3,064,100
2026-05-19	21.970	22.320	21.560	21.990	21.752	4,543,914
2026-05-18	21.280	22.150	20.680	22.120	21.880	5,877,430
2026-05-15	21.080	21.750	20.950	21.430	21.198	4,771,813
2026-05-14	20.400	21.860	20.100	21.140	20.911	6,424,917
2026-05-13	20.720	20.750	20.320	20.400	20.179	1,891,624
2026-05-12	20.900	21.050	20.450	20.520	20.298	1,945,616
2026-05-11	21.080	21.220	20.650	20.970	20.743	2,072,439
2026-05-08	20.800	21.060	20.600	20.950	20.723	1,949,079
2026-05-07	20.450	20.950	20.300	20.740	20.515	1,588,260
2026-05-06	20.410	20.550	20.260	20.470	20.248	1,929,280
2026-04-30	20.060	20.790	19.960	20.370	20.149	1,845,165
2026-04-29	19.560	20.220	19.380	20.060	19.843	2,039,880
2026-04-28	20.210	20.310	19.550	19.660	19.447	2,216,840
2026-04-27	19.610	20.450	19.500	20.310	20.090	2,233,660

← NewerPage 2 of 2 · 120 trading days

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.