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
2025-04-28	31.810	32.190	31.110	31.260	21.928	4,718,414
2025-04-25	31.190	32.030	30.650	31.800	22.307	8,225,420
2025-04-24	31.540	32.280	30.680	31.080	21.802	8,546,448
2025-04-23	31.760	32.000	30.860	31.540	22.124	9,550,017
2025-04-22	30.400	30.870	29.990	30.140	21.142	6,108,016
2025-04-21	30.560	30.990	29.660	30.660	21.507	9,509,088
2025-04-18	30.150	33.860	30.020	30.180	21.170	10,843,093
2025-04-17	29.940	30.900	29.310	30.000	20.750	5,728,654
2025-04-16	30.680	31.010	29.290	29.780	20.597	5,473,014
2025-04-15	31.710	32.270	30.740	31.060	21.483	5,879,860
2025-04-14	32.020	32.440	31.510	31.710	21.932	8,613,301
2025-04-11	33.500	33.500	31.320	31.510	21.794	15,587,261
2025-04-10	30.730	33.530	30.730	33.530	23.191	8,445,922
2025-04-09	27.030	28.430	24.840	27.940	19.325	7,650,888
2025-04-08	27.000	28.500	27.000	28.120	19.449	7,875,000
2025-04-07	30.300	31.000	26.530	26.530	18.350	10,909,186
2025-04-03	37.550	37.660	30.510	33.160	22.935	12,418,210
2025-04-02	37.300	38.580	37.180	38.130	26.373	2,597,445
2025-04-01	38.110	38.490	37.180	37.310	25.805	2,821,000
2025-03-31	38.720	39.000	36.800	38.100	26.352	4,685,800
2025-03-28	40.010	40.350	39.100	39.110	27.050	2,596,580
2025-03-27	40.700	41.790	40.040	40.200	27.804	3,329,200
2025-03-26	40.900	41.800	40.420	41.020	28.372	3,202,220
2025-03-25	41.520	42.790	41.000	41.540	28.731	6,050,660
2025-03-24	39.560	42.470	39.450	41.930	29.001	7,140,008
2025-03-21	41.380	41.450	39.250	39.460	27.293	5,092,500
2025-03-20	40.420	43.000	40.230	41.820	28.925	7,024,420
2025-03-19	41.600	41.670	40.590	40.640	28.109	3,734,080
2025-03-18	41.630	42.100	40.800	41.600	28.773	4,145,827
2025-03-17	41.150	42.400	41.000	41.580	28.759	5,733,567
2025-03-14	39.890	41.180	39.880	41.000	28.358	4,431,954
2025-03-13	41.290	41.360	39.400	40.340	27.901	6,157,620
2025-03-12	40.810	41.830	40.730	41.340	28.593	5,878,765
2025-03-11	41.380	41.720	39.360	40.550	28.046	9,257,784
2025-03-10	42.640	43.200	42.000	42.850	29.637	5,117,700
2025-03-07	43.730	44.400	41.930	42.580	29.450	8,662,049
2025-03-06	45.260	45.270	43.650	43.970	30.412	9,936,500
2025-03-05	45.000	46.460	43.900	45.370	31.380	8,138,068
2025-03-04	45.810	46.650	43.960	45.300	31.332	10,860,927
2025-03-03	44.050	48.750	42.580	47.710	32.999	15,338,327
2025-02-28	42.990	46.300	40.910	44.490	30.772	14,220,987
2025-02-27	37.520	42.920	37.370	42.410	29.333	13,255,559
2025-02-26	37.440	39.250	37.250	37.520	25.951	6,515,740
2025-02-25	37.350	38.230	36.910	37.450	25.902	4,241,860
2025-02-24	39.620	39.860	37.810	38.320	26.504	7,421,051
2025-02-21	40.590	41.000	39.440	39.830	27.548	7,942,271
2025-02-20	37.950	42.530	37.460	40.920	28.302	11,223,954
2025-02-19	37.320	38.090	36.900	37.780	26.131	5,059,682
2025-02-18	37.340	37.860	36.610	37.780	26.131	4,789,120
2025-02-17	35.900	37.450	35.900	37.330	25.819	4,158,914
2025-02-14	34.970	36.450	34.740	35.900	24.830	4,872,980
2025-02-13	37.660	37.770	35.000	35.020	24.222	7,627,884
2025-02-12	38.250	38.360	37.280	37.850	26.179	4,882,404
2025-02-11	39.170	39.260	38.080	38.380	26.546	4,525,444
2025-02-10	37.510	39.430	37.100	39.420	27.265	7,304,080
2025-02-07	38.390	39.880	36.840	37.510	25.944	8,082,134
2025-02-06	37.390	38.950	37.340	38.600	26.698	5,436,132
2025-02-05	37.830	38.980	36.310	37.560	25.978	5,447,472
2025-01-27	37.630	38.850	36.500	37.830	26.165	5,514,706
2025-01-24	37.710	37.880	36.920	37.240	25.757	5,029,393

← NewerPage 7 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.