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
2025-01-23	37.990	38.880	37.400	38.240	26.449	6,208,868
2025-01-22	38.380	38.520	36.330	37.600	26.006	6,442,179
2025-01-21	38.480	39.010	37.750	38.800	26.836	5,651,417
2025-01-20	38.580	41.370	38.080	39.040	27.002	8,111,320
2025-01-17	38.510	39.370	37.610	38.270	26.469	5,092,640
2025-01-16	39.850	40.150	37.080	39.350	27.216	8,905,960
2025-01-15	38.090	40.710	37.770	40.460	27.984	10,914,962
2025-01-14	36.690	38.840	36.310	38.830	26.857	8,867,938
2025-01-13	36.530	38.970	36.000	37.050	25.626	8,553,798
2025-01-10	41.000	41.640	37.280	37.610	26.013	11,516,831
2025-01-09	41.000	43.540	40.230	42.900	29.672	14,452,180
2025-01-08	36.580	43.440	36.230	43.440	30.045	15,910,718
2025-01-07	34.000	37.280	33.670	36.200	25.038	7,971,187
2025-01-06	35.720	36.370	34.020	34.450	23.827	7,319,821
2025-01-03	34.520	37.940	33.870	36.620	25.328	8,737,974
2025-01-02	34.200	35.290	33.470	34.550	23.897	5,141,927
2024-12-31	33.110	35.170	32.860	34.100	23.585	6,211,766
2024-12-30	34.280	34.990	32.910	33.130	22.914	4,819,668
2024-12-27	33.760	34.770	32.700	34.370	23.772	5,964,403
2024-12-26	32.400	34.360	32.400	33.430	23.122	4,867,644
2024-12-25	33.230	33.900	31.680	32.720	22.631	4,776,251
2024-12-24	34.500	34.820	32.890	33.730	23.329	7,324,353
2024-12-23	31.540	35.800	31.210	34.640	23.959	11,218,813
2024-12-20	29.360	31.990	29.010	31.160	21.552	5,928,427
2024-12-19	28.390	29.680	28.250	29.350	20.300	2,638,143
2024-12-18	28.040	29.160	27.810	28.820	19.933	2,933,963
2024-12-17	29.800	30.990	28.000	28.650	19.816	3,959,463
2024-12-16	30.260	31.580	29.330	29.500	20.404	5,022,001
2024-12-13	29.480	30.200	29.090	29.230	20.217	2,731,400
2024-12-12	30.000	30.480	29.500	29.580	20.459	3,221,610
2024-12-11	30.000	30.400	29.610	30.160	20.860	3,528,705
2024-12-10	32.000	32.460	30.500	30.720	21.248	5,489,351
2024-12-09	30.010	31.470	29.380	31.190	21.573	4,564,261
2024-12-06	29.540	30.600	29.230	30.560	21.137	3,739,433
2024-12-05	29.740	29.900	29.300	29.540	20.431	2,290,457
2024-12-04	29.290	30.580	29.070	29.920	20.694	4,235,425
2024-12-03	28.740	29.860	28.400	29.560	20.445	4,104,077
2024-12-02	28.050	29.210	27.790	28.730	19.871	3,730,276
2024-11-29	26.370	28.370	26.120	27.800	19.228	4,147,298
2024-11-28	27.190	27.380	26.070	26.370	18.239	2,441,040
2024-11-27	26.650	27.200	26.070	27.180	18.799	2,405,060
2024-11-26	27.180	28.000	26.660	26.710	18.474	2,397,099
2024-11-25	26.900	27.600	26.500	27.450	18.986	3,265,360
2024-11-22	28.500	28.980	27.020	27.040	18.702	3,181,946
2024-11-21	28.830	28.900	27.910	28.300	19.574	3,118,301
2024-11-20	29.100	29.500	28.310	28.820	19.933	6,248,144
2024-11-19	26.910	28.000	26.910	27.910	19.304	2,618,939
2024-11-18	28.180	28.260	26.680	26.900	18.605	3,556,198
2024-11-15	28.640	29.190	27.730	27.890	19.290	3,640,768
2024-11-14	29.500	30.480	28.450	28.970	20.037	3,885,236
2024-11-13	29.990	30.300	28.730	29.770	20.590	4,986,013
2024-11-12	31.350	31.660	29.360	29.980	20.736	8,788,319
2024-11-11	27.300	33.020	26.990	32.780	22.672	8,898,604
2024-11-08	27.410	27.900	27.090	27.600	19.090	4,031,020
2024-11-07	26.140	27.390	25.900	27.300	18.882	4,015,620
2024-11-06	26.880	27.590	26.310	26.500	18.329	4,323,299
2024-11-05	26.270	27.300	26.000	26.960	18.647	4,400,200
2024-11-04	25.210	27.100	25.180	26.380	18.246	4,956,291
2024-11-01	25.690	26.200	25.080	25.200	17.430	4,866,429
2024-10-31	25.900	26.100	25.260	25.740	17.803	3,288,600

← NewerPage 8 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.