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
2026-01-21	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

← NewerPage 4 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.