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
2026-04-24	20.380	20.480	20.020	20.040	19.823	1,903,220
2026-04-23	20.300	20.520	20.110	20.390	20.169	1,944,480
2026-04-22	19.910	20.550	19.730	20.300	20.080	2,933,599
2026-04-21	20.030	20.040	19.640	19.910	19.694	1,563,300
2026-04-20	20.060	20.090	19.820	20.040	19.823	1,719,533
2026-04-17	20.030	20.030	19.610	19.940	19.724	2,260,140
2026-04-16	19.500	20.070	19.350	20.040	19.823	3,369,853
2026-04-15	19.490	19.800	19.280	19.320	19.111	2,323,376
2026-04-14	19.810	19.930	19.280	19.480	19.269	2,002,020
2026-04-13	20.200	20.200	19.410	19.670	19.457	3,741,340
2026-04-10	20.100	21.200	20.050	20.360	20.139	3,945,500
2026-04-09	20.180	20.500	19.810	20.100	19.882	3,747,219
2026-04-08	20.400	20.970	20.400	20.840	20.614	1,903,945
2026-04-07	19.640	20.380	19.600	20.220	20.001	1,422,472
2026-04-03	20.010	20.130	19.640	19.650	19.437	931,320
2026-04-02	20.350	20.350	19.920	20.040	19.823	1,297,600
2026-04-01	20.290	20.450	19.960	20.450	20.228	1,813,060
2026-03-31	20.180	20.420	19.930	19.930	19.714	1,439,740
2026-03-30	20.010	20.430	19.960	20.320	20.100	2,192,699
2026-03-27	20.990	20.990	20.320	20.570	20.347	3,435,424
2026-03-26	20.540	22.210	20.350	21.100	20.871	5,545,826
2026-03-25	20.010	20.400	19.850	20.310	20.090	1,534,960
2026-03-24	19.780	20.070	19.410	19.920	19.704	1,545,744
2026-03-23	20.640	20.690	19.210	19.350	19.140	2,895,749
2026-03-20	21.200	21.420	20.630	20.630	20.406	1,527,320
2026-03-19	21.690	21.820	21.130	21.200	20.970	1,702,620
2026-03-18	22.100	22.230	21.630	21.830	21.593	1,577,502
2026-03-17	22.570	22.590	22.000	22.050	21.811	1,224,740
2026-03-16	22.380	22.540	22.220	22.510	22.266	914,800
2026-03-13	22.370	22.690	22.310	22.410	22.167	1,109,340
2026-03-12	22.670	22.740	22.320	22.420	22.177	1,083,277
2026-03-11	22.830	22.950	22.600	22.670	22.424	1,288,738
2026-03-10	22.450	22.920	22.450	22.910	22.662	1,423,337
2026-03-09	22.490	22.490	21.800	22.360	22.118	1,645,869
2026-03-06	22.350	22.800	22.150	22.700	22.454	1,435,120
2026-03-05	22.980	22.980	22.240	22.390	22.147	1,410,700
2026-03-04	22.580	22.840	22.150	22.280	22.039	2,634,931
2026-03-03	23.460	23.620	22.710	22.780	22.533	1,985,092
2026-03-02	24.120	24.490	23.460	23.470	23.216	2,722,420
2026-02-27	24.770	24.770	24.420	24.700	24.432	1,514,145
2026-02-26	24.670	24.880	24.590	24.760	24.492	1,249,900
2026-02-25	24.580	24.860	24.580	24.770	24.502	1,860,680
2026-02-24	24.250	24.440	24.150	24.350	24.086	938,620
2026-02-13	24.200	24.340	24.030	24.070	23.809	1,132,280
2026-02-12	24.500	24.590	24.180	24.190	23.928	1,274,800
2026-02-11	24.530	24.690	24.440	24.500	24.234	915,760
2026-02-10	24.810	24.810	24.500	24.520	24.254	1,099,629
2026-02-09	24.410	24.950	24.410	24.620	24.353	1,626,340
2026-02-06	23.950	24.450	23.820	24.210	23.948	1,248,520
2026-02-05	24.000	24.300	23.910	24.110	23.849	1,261,800
2026-02-04	24.000	24.220	23.870	24.070	23.809	1,233,740
2026-02-03	23.880	24.220	23.710	24.070	23.809	1,394,680
2026-02-02	24.650	24.650	23.840	23.840	23.582	1,619,940
2026-01-30	24.300	24.680	24.230	24.590	24.323	1,323,277
2026-01-29	24.410	24.730	24.100	24.530	24.264	1,982,540
2026-01-28	25.300	25.300	24.400	24.540	24.274	3,091,207
2026-01-27	25.900	26.100	25.000	25.260	24.986	3,791,770
2026-01-26	26.600	26.850	26.080	26.100	25.817	3,430,467
2026-01-23	26.550	27.570	26.310	26.980	26.688	4,321,527
2026-01-22	26.720	26.850	26.470	26.540	26.252	2,066,727

← NewerPage 3 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.