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
2025-10-27	27.750	29.170	27.500	28.680	28.369	9,661,353
2025-10-24	26.130	26.850	26.070	26.830	26.539	2,577,180
2025-10-23	25.980	26.150	25.640	26.130	25.847	1,472,887
2025-10-22	25.710	26.300	25.500	25.910	25.629	1,942,307
2025-10-21	25.580	25.820	25.220	25.710	25.431	1,715,280
2025-10-20	25.160	25.430	24.990	25.320	25.046	1,742,815
2025-10-17	25.890	26.050	24.900	24.930	24.660	3,225,120
2025-10-16	26.490	26.510	25.800	25.850	25.570	1,905,542
2025-10-15	26.010	26.490	25.570	26.480	26.193	2,211,890
2025-10-14	26.630	27.150	25.760	25.910	25.629	3,574,314
2025-10-13	26.000	26.510	25.160	26.500	26.213	3,159,800
2025-10-10	26.620	27.090	26.550	26.580	26.292	2,223,529
2025-10-09	27.370	27.430	26.580	26.600	26.312	4,118,126
2025-09-30	27.890	27.890	27.170	27.360	27.063	3,045,300
2025-09-29	27.650	27.960	27.360	27.760	27.459	2,040,653
2025-09-26	28.230	28.350	27.710	27.850	27.548	2,149,446
2025-09-25	28.300	28.540	27.750	28.340	28.033	3,160,304
2025-09-24	28.010	28.260	27.720	28.240	27.934	2,652,062
2025-09-23	29.060	29.060	27.600	28.140	27.835	4,110,045
2025-09-22	30.100	30.390	28.440	28.960	28.646	6,719,161
2025-09-19	30.810	31.410	30.010	30.410	30.080	6,760,901
2025-09-18	29.480	31.260	29.380	30.300	29.972	8,479,267
2025-09-17	29.200	29.940	29.010	29.680	29.358	4,099,003
2025-09-16	28.410	29.620	28.280	29.370	29.052	4,474,700
2025-09-15	29.170	29.690	28.330	28.460	28.152	5,151,597
2025-09-12	30.120	30.890	29.310	29.700	29.378	5,544,208
2025-09-11	29.080	29.460	28.710	29.420	29.101	3,346,958
2025-09-10	29.800	30.050	29.070	29.100	28.785	2,754,297
2025-09-09	30.700	30.790	29.660	29.760	29.437	2,612,389
2025-09-08	30.340	30.690	29.910	30.580	30.249	3,283,247
2025-09-05	29.680	30.370	29.440	30.360	30.031	2,561,953
2025-09-04	29.700	30.160	29.380	29.680	29.358	3,221,285
2025-09-03	30.250	30.460	29.480	29.760	29.437	2,832,303
2025-09-02	30.590	30.720	29.610	30.390	30.061	4,269,251
2025-09-01	31.180	31.380	30.290	30.560	30.229	5,004,010
2025-08-29	31.000	32.300	30.760	31.450	31.109	5,760,324
2025-08-28	30.550	30.980	29.880	30.900	30.565	4,930,400
2025-08-27	31.400	31.750	30.470	30.550	30.219	4,929,860
2025-08-26	32.400	32.400	31.330	31.400	31.060	7,479,967
2025-08-25	32.520	32.930	32.210	32.490	32.138	5,191,453
2025-08-22	32.300	32.610	32.220	32.510	32.158	4,056,676
2025-08-21	33.000	33.300	32.250	32.370	32.019	5,961,347
2025-08-20	33.210	33.290	32.600	33.090	32.731	5,614,000
2025-08-19	34.090	34.440	32.660	33.450	33.087	10,807,948
2025-08-18	35.000	35.300	32.210	34.110	33.740	18,596,443
2025-08-15	33.380	36.080	33.180	35.950	35.560	8,455,122
2025-08-14	34.500	34.960	33.500	33.590	33.226	5,861,600
2025-08-13	33.710	35.270	32.910	34.690	34.314	10,433,857
2025-08-12	34.010	34.270	33.100	33.710	33.345	8,297,070
2025-08-11	32.900	36.510	32.900	33.560	33.196	17,596,852
2025-08-08	30.690	32.170	30.370	31.640	31.297	7,799,625
2025-08-07	31.720	32.000	30.330	30.780	30.446	7,108,544
2025-08-06	31.000	32.150	30.760	31.720	31.376	7,708,960
2025-08-05	30.710	31.750	30.500	30.930	30.595	6,416,877
2025-08-04	29.120	31.180	29.010	30.700	30.367	7,520,729
2025-08-01	29.780	30.070	29.000	29.400	29.081	4,356,920
2025-07-31	30.100	30.350	29.640	29.780	29.457	4,931,740
2025-07-30	30.300	30.540	29.460	29.870	29.546	6,632,260
2025-07-29	28.840	31.000	28.370	30.490	30.160	12,648,231
2025-07-28	27.100	28.860	27.100	28.660	28.349	10,974,776

← NewerPage 5 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.