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
2024-10-30	26.090	26.660	25.200	25.820	17.858	4,478,285
2024-10-29	26.280	26.990	25.970	26.010	17.990	4,972,800
2024-10-28	26.610	26.610	25.430	25.940	17.941	4,200,760
2024-10-25	26.680	27.180	25.960	26.400	18.260	3,799,710
2024-10-24	27.480	27.530	26.520	26.670	18.446	4,864,451
2024-10-23	26.190	28.490	25.810	27.700	19.159	10,080,113
2024-10-22	26.490	26.490	25.700	25.990	17.976	4,264,680
2024-10-21	25.090	26.480	25.090	26.240	18.149	7,547,790
2024-10-18	24.650	25.430	24.390	25.090	17.354	6,155,167
2024-10-17	24.580	25.580	24.500	24.650	17.049	6,427,680
2024-10-16	24.570	25.160	23.960	24.220	16.752	7,541,667
2024-10-15	23.520	24.170	23.170	23.170	16.026	3,288,657
2024-10-14	22.990	23.560	22.300	23.560	16.295	4,001,760
2024-10-11	24.190	24.470	22.480	22.860	15.811	5,889,027
2024-10-10	24.990	25.190	23.880	24.280	16.793	4,267,947
2024-10-09	26.150	26.540	24.300	24.350	16.842	7,376,423
2024-10-08	27.540	27.600	25.050	27.380	18.937	10,533,159
2024-09-30	21.650	24.130	21.230	23.850	16.496	9,085,375
2024-09-27	20.130	21.650	19.830	21.020	14.539	7,917,589
2024-09-26	19.710	20.130	19.400	20.130	13.577	5,811,766
2024-09-25	20.180	20.490	19.730	19.850	13.388	6,750,940
2024-09-24	19.650	20.210	19.330	20.180	13.611	4,068,120
2024-09-23	19.860	20.050	19.510	19.710	13.294	2,715,266
2024-09-20	20.450	20.450	19.730	19.780	13.341	2,416,232
2024-09-19	19.750	20.850	19.750	20.360	13.732	3,884,966
2024-09-18	19.700	19.870	19.090	19.580	13.206	2,632,576
2024-09-13	20.040	20.460	19.550	19.550	13.186	3,189,860
2024-09-12	20.150	20.340	19.980	20.070	13.537	2,210,493
2024-09-11	19.670	20.380	19.550	20.200	13.624	2,734,065
2024-09-10	19.600	19.900	19.200	19.790	13.348	2,517,305
2024-09-09	19.650	19.970	19.410	19.590	13.213	2,408,329
2024-09-06	20.680	20.820	19.790	19.800	13.355	3,202,582
2024-09-05	20.340	20.820	20.280	20.470	13.806	3,427,200
2024-09-04	20.140	20.570	20.010	20.340	13.719	2,850,961
2024-09-03	19.420	20.660	19.200	20.340	13.719	5,426,654
2024-09-02	19.650	19.790	19.320	19.480	13.139	3,329,760
2024-08-30	18.630	20.010	18.600	19.650	13.253	5,672,602
2024-08-29	18.210	18.700	18.060	18.660	12.586	2,741,060
2024-08-28	18.000	18.390	17.870	18.210	12.282	1,704,500
2024-08-27	18.340	18.450	17.990	18.010	12.147	2,277,940
2024-08-26	17.860	18.540	17.790	18.450	12.444	2,529,940
2024-08-23	17.810	18.210	17.720	18.000	12.140	2,194,675
2024-08-22	18.210	18.400	17.850	17.910	12.080	2,250,549
2024-08-21	18.130	18.360	18.130	18.250	12.309	1,864,275
2024-08-20	18.590	18.650	18.000	18.120	12.221	3,897,226
2024-08-19	18.990	19.130	18.550	18.580	12.532	5,767,542
2024-08-16	18.600	19.370	18.560	19.000	12.815	5,169,640
2024-08-15	18.440	18.610	18.170	18.390	12.404	2,780,120
2024-08-14	18.530	18.740	18.280	18.410	12.417	1,796,697
2024-08-13	18.310	18.580	18.310	18.550	12.511	1,632,260
2024-08-12	18.390	18.630	18.240	18.420	12.424	1,768,060
2024-08-09	18.440	18.780	18.440	18.480	12.464	1,780,100
2024-08-08	18.690	18.730	18.200	18.480	12.464	2,292,976
2024-08-07	18.630	18.970	18.460	18.700	12.613	1,977,502
2024-08-06	18.500	18.760	18.350	18.600	12.545	2,522,940
2024-08-05	19.220	19.360	18.290	18.300	12.343	3,499,440
2024-08-02	19.620	19.800	19.200	19.220	12.963	2,503,200
2024-08-01	19.650	19.960	19.560	19.710	13.294	3,291,260
2024-07-31	18.510	19.580	18.380	19.560	13.193	5,181,384
2024-07-30	18.700	18.920	18.470	18.500	12.478	2,810,624

← NewerPage 9 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.