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
2025-07-25	27.000	27.400	26.890	27.080	26.786	2,543,760
2025-07-24	27.490	27.620	26.770	26.970	26.678	4,577,880
2025-07-23	27.400	27.550	27.130	27.480	27.182	2,931,060
2025-07-22	27.720	27.780	27.220	27.400	27.103	4,330,645
2025-07-21	27.850	27.960	27.150	27.610	27.311	4,916,792
2025-07-18	28.490	28.600	27.720	27.840	27.538	4,164,880
2025-07-17	28.000	28.780	27.690	28.430	28.122	4,121,470
2025-07-16	27.920	28.440	27.590	28.070	27.766	5,172,220
2025-07-15	28.000	28.180	27.630	28.050	27.746	3,184,080
2025-07-14	27.590	28.380	27.500	28.100	27.795	5,057,293
2025-07-11	28.650	28.660	27.510	27.740	27.439	6,720,421
2025-07-10	28.450	29.970	28.430	28.910	28.597	5,968,124
2025-07-09	28.600	29.240	28.420	28.640	28.330	5,540,487
2025-07-08	28.500	28.860	28.120	28.600	28.290	6,690,124
2025-07-07	27.910	29.090	27.610	28.560	28.250	8,023,240
2025-07-04	28.140	28.270	27.520	27.840	27.538	5,071,953
2025-07-03	26.800	28.990	26.800	28.230	27.924	11,023,052
2025-07-02	27.140	27.340	26.560	26.720	26.430	3,554,380
2025-07-01	27.550	27.760	27.000	27.290	26.994	4,000,282
2025-06-30	26.850	27.740	26.680	27.600	27.301	5,635,880
2025-06-27	26.780	27.130	26.550	26.670	26.381	3,204,720
2025-06-26	27.200	27.200	26.630	26.810	26.519	4,444,610
2025-06-25	26.700	27.520	26.500	27.400	27.103	6,729,662
2025-06-24	25.400	26.750	25.300	26.720	26.430	5,514,270
2025-06-23	25.080	25.380	24.820	25.200	24.927	3,595,100
2025-06-20	26.040	26.330	25.190	25.200	24.927	3,652,210
2025-06-19	26.510	26.880	25.880	26.030	25.748	4,627,360
2025-06-18	26.700	27.310	26.500	26.750	26.460	4,808,866
2025-06-17	26.350	27.540	26.090	27.000	26.707	8,037,820
2025-06-16	25.650	26.600	25.550	26.280	25.995	4,361,480
2025-06-13	26.780	26.980	25.700	25.890	25.609	6,262,910
2025-06-12	27.010	27.510	26.700	27.130	26.836	6,490,129
2025-06-11	27.050	28.170	27.050	27.420	27.123	10,000,800
2025-06-10	26.920	28.080	26.600	27.190	26.895	13,749,779
2025-06-09	24.600	28.400	24.260	26.910	26.618	16,301,768
2025-06-06	24.510	24.700	23.900	24.080	23.819	3,866,026
2025-06-05	24.100	25.330	23.380	24.730	24.462	7,287,080
2025-06-04	24.640	24.640	24.030	24.070	23.809	3,242,920
2025-06-03	24.180	24.650	24.020	24.180	23.918	3,187,666
2025-05-30	24.870	24.980	24.220	24.380	24.116	4,612,320
2025-05-29	24.160	25.970	24.110	25.170	24.897	8,097,760
2025-05-28	23.850	24.370	23.450	24.050	23.789	3,862,960
2025-05-27	24.550	25.000	23.740	23.860	23.601	4,284,900
2025-05-26	24.450	25.120	24.230	24.680	24.413	4,137,420
2025-05-23	25.260	25.260	24.430	24.450	24.185	4,856,666
2025-05-22	35.310	35.750	34.740	34.820	24.425	5,208,886
2025-05-21	37.250	37.250	35.410	35.480	24.888	8,304,940
2025-05-20	36.750	38.500	36.010	37.700	26.445	8,293,180
2025-05-19	38.000	38.300	36.000	36.750	25.779	9,139,340
2025-05-16	35.570	39.200	35.420	38.050	26.691	13,361,566
2025-05-15	36.250	36.950	35.000	35.850	25.148	7,550,760
2025-05-14	37.210	37.780	36.150	36.290	25.456	7,859,460
2025-05-13	37.980	38.570	36.390	37.360	26.207	12,992,000
2025-05-12	35.670	36.980	35.050	36.610	25.681	12,016,866
2025-05-09	34.900	35.300	33.750	34.380	24.117	7,482,860
2025-05-08	34.360	35.770	34.230	34.770	24.390	7,185,500
2025-05-07	35.800	36.660	33.720	34.830	24.432	13,171,580
2025-05-06	32.340	34.410	32.220	34.400	24.131	9,757,673
2025-04-30	31.480	32.500	31.210	32.180	22.573	6,422,920
2025-04-29	31.230	31.710	30.800	31.290	21.949	4,223,769

← NewerPage 6 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.