Suzhou Alton Electrical & Mechanical Industry Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 26.510 | 26.890 | 26.410 | 26.820 | 26.529 | 2,119,789 |
| 2026-01-20 | 27.300 | 27.320 | 26.500 | 26.820 | 26.529 | 4,021,274 |
| 2026-01-19 | 26.280 | 27.300 | 26.190 | 27.300 | 27.004 | 5,551,156 |
| 2026-01-16 | 26.100 | 26.470 | 26.000 | 26.180 | 25.896 | 3,205,448 |
| 2026-01-15 | 26.600 | 26.820 | 26.080 | 26.110 | 25.827 | 6,242,331 |
| 2026-01-14 | 27.970 | 29.130 | 26.900 | 27.210 | 26.915 | 10,289,043 |
| 2026-01-13 | 26.450 | 27.330 | 26.020 | 27.200 | 26.905 | 7,985,913 |
| 2026-01-12 | 26.470 | 26.490 | 26.080 | 26.350 | 26.064 | 4,157,892 |
| 2026-01-09 | 26.300 | 26.640 | 26.050 | 26.350 | 26.064 | 3,991,540 |
| 2026-01-08 | 26.150 | 26.460 | 26.000 | 26.460 | 26.173 | 4,093,201 |
| 2026-01-07 | 26.350 | 26.500 | 25.970 | 26.150 | 25.867 | 3,929,743 |
| 2026-01-06 | 26.350 | 26.640 | 26.060 | 26.320 | 26.035 | 5,481,430 |
| 2026-01-05 | 26.770 | 26.930 | 26.280 | 26.490 | 26.203 | 6,467,813 |
| 2025-12-31 | 27.490 | 27.660 | 26.880 | 26.910 | 26.618 | 6,122,398 |
| 2025-12-30 | 26.880 | 28.890 | 26.700 | 27.590 | 27.291 | 13,541,720 |
| 2025-12-29 | 26.120 | 26.120 | 25.490 | 25.520 | 25.243 | 3,750,537 |
| 2025-12-26 | 26.700 | 26.940 | 26.080 | 26.250 | 25.965 | 4,406,180 |
| 2025-12-25 | 26.550 | 27.350 | 26.350 | 26.990 | 26.697 | 5,030,048 |
| 2025-12-24 | 26.240 | 26.590 | 25.940 | 26.240 | 25.956 | 3,155,190 |
| 2025-12-23 | 26.600 | 26.980 | 26.250 | 26.370 | 26.084 | 4,935,901 |
| 2025-12-22 | 26.380 | 26.980 | 25.950 | 26.520 | 26.233 | 6,413,707 |
| 2025-12-19 | 25.190 | 26.380 | 25.110 | 26.160 | 25.876 | 5,225,588 |
| 2025-12-18 | 25.520 | 25.830 | 25.150 | 25.190 | 24.917 | 3,614,135 |
| 2025-12-17 | 25.990 | 26.460 | 25.600 | 25.850 | 25.570 | 5,417,799 |
| 2025-12-16 | 24.550 | 26.940 | 24.550 | 26.000 | 25.718 | 10,249,539 |
| 2025-12-15 | 25.350 | 25.500 | 24.560 | 24.610 | 24.343 | 2,867,319 |
| 2025-12-12 | 24.730 | 25.630 | 24.660 | 25.400 | 25.125 | 3,947,220 |
| 2025-12-11 | 24.540 | 25.300 | 24.530 | 24.840 | 24.571 | 2,631,800 |
| 2025-12-10 | 24.320 | 24.840 | 24.090 | 24.630 | 24.363 | 1,637,360 |
| 2025-12-09 | 24.450 | 25.140 | 24.340 | 24.500 | 24.234 | 2,866,900 |
| 2025-12-08 | 24.550 | 24.670 | 24.380 | 24.450 | 24.185 | 1,952,180 |
| 2025-12-05 | 24.380 | 24.540 | 24.180 | 24.510 | 24.244 | 1,486,300 |
| 2025-12-04 | 24.630 | 24.650 | 24.280 | 24.450 | 24.185 | 1,415,020 |
| 2025-12-03 | 24.930 | 25.360 | 24.560 | 24.640 | 24.373 | 2,290,300 |
| 2025-12-02 | 24.310 | 25.480 | 24.150 | 24.900 | 24.630 | 4,073,377 |
| 2025-12-01 | 24.330 | 24.600 | 24.080 | 24.380 | 24.116 | 2,444,297 |
| 2025-11-28 | 24.600 | 24.900 | 24.230 | 24.330 | 24.066 | 2,868,200 |
| 2025-11-27 | 23.810 | 25.110 | 23.740 | 24.880 | 24.610 | 5,153,200 |
| 2025-11-26 | 23.100 | 24.470 | 23.050 | 24.060 | 23.799 | 4,080,500 |
| 2025-11-25 | 22.820 | 23.370 | 22.710 | 23.050 | 22.800 | 1,345,020 |
| 2025-11-24 | 22.620 | 22.990 | 22.500 | 22.710 | 22.464 | 1,301,240 |
| 2025-11-21 | 23.230 | 23.450 | 22.550 | 22.590 | 22.345 | 1,605,284 |
| 2025-11-20 | 23.820 | 23.880 | 23.250 | 23.390 | 23.136 | 1,148,164 |
| 2025-11-19 | 24.150 | 24.180 | 23.730 | 23.740 | 23.483 | 1,367,000 |
| 2025-11-18 | 24.250 | 24.260 | 23.730 | 24.160 | 23.898 | 1,968,680 |
| 2025-11-17 | 24.200 | 24.350 | 24.030 | 24.200 | 23.938 | 1,075,369 |
| 2025-11-14 | 24.300 | 24.730 | 24.080 | 24.280 | 24.017 | 2,151,518 |
| 2025-11-13 | 24.030 | 24.350 | 23.720 | 24.350 | 24.086 | 1,964,740 |
| 2025-11-12 | 24.130 | 24.430 | 23.850 | 24.060 | 23.799 | 1,701,140 |
| 2025-11-11 | 24.450 | 24.450 | 24.020 | 24.170 | 23.908 | 2,773,889 |
| 2025-11-10 | 25.060 | 25.090 | 24.290 | 24.500 | 24.234 | 2,277,660 |
| 2025-11-07 | 25.200 | 25.340 | 24.670 | 24.710 | 24.442 | 2,707,087 |
| 2025-11-06 | 25.510 | 25.640 | 25.200 | 25.350 | 25.075 | 2,531,585 |
| 2025-11-05 | 25.260 | 25.700 | 25.140 | 25.630 | 25.352 | 1,546,480 |
| 2025-11-04 | 25.880 | 25.880 | 25.340 | 25.470 | 25.194 | 1,808,400 |
| 2025-11-03 | 25.750 | 25.880 | 25.520 | 25.830 | 25.550 | 2,429,100 |
| 2025-10-31 | 25.270 | 26.370 | 25.030 | 25.750 | 25.471 | 4,243,820 |
| 2025-10-30 | 26.200 | 26.300 | 25.250 | 25.270 | 24.996 | 4,451,114 |
| 2025-10-29 | 25.520 | 26.430 | 25.030 | 26.200 | 25.916 | 6,387,970 |
| 2025-10-28 | 26.960 | 26.990 | 25.220 | 25.500 | 25.224 | 10,818,155 |
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.