Advanced Technology & Materials Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	14.410	14.940	13.880	14.880	14.880	22,451,661
2026-10-22	14.990	15.130	14.620	14.650	14.650	12,706,921
2026-10-21	15.000	15.240	14.950	14.970	14.970	10,539,200
2026-10-20	14.800	15.120	14.720	15.000	15.000	12,286,600
2026-10-19	14.760	14.980	14.600	14.860	14.860	11,673,325
2026-10-16	14.750	15.090	14.550	14.810	14.810	15,853,325
2026-10-15	14.740	14.870	14.440	14.500	14.500	17,417,221
2026-10-14	15.380	15.510	15.150	15.160	15.160	10,111,254
2026-10-13	15.380	15.610	14.980	15.470	15.470	15,572,898
2026-10-12	15.730	15.880	15.560	15.580	15.580	10,342,710
2026-10-09	15.860	15.930	15.350	15.770	15.770	16,357,437
2026-10-08	16.040	16.450	15.820	15.920	15.920	14,425,963
2026-09-30	16.350	16.390	15.990	16.000	16.000	10,404,563
2026-09-29	16.160	16.350	16.060	16.250	16.250	8,865,845
2026-09-28	16.860	16.860	15.980	16.120	16.120	17,406,145
2026-09-24	17.380	17.400	16.860	16.860	16.860	18,382,000
2026-09-23	17.300	17.440	17.090	17.420	17.420	13,017,436
2026-09-22	17.560	17.640	17.200	17.260	17.260	15,983,336
2026-09-21	17.290	17.500	17.280	17.480	17.480	16,493,246
2026-09-18	17.290	17.340	17.080	17.260	17.260	14,021,213
2026-09-17	17.030	17.300	16.820	17.030	17.030	14,891,619
2026-09-16	16.810	17.230	16.810	17.160	17.160	13,565,650
2026-09-15	16.930	17.130	16.850	16.880	16.880	12,118,731
2026-09-14	16.680	17.040	16.510	16.990	16.990	12,900,800
2026-09-11	16.810	16.950	16.440	16.860	16.860	18,759,047
2026-09-10	17.390	17.390	17.060	17.090	17.090	13,448,755
2026-09-09	17.320	17.570	17.310	17.460	17.460	15,519,240
2026-09-08	17.390	17.470	17.260	17.310	17.310	13,331,746
2026-09-07	16.980	17.440	16.810	17.430	17.430	20,233,389
2026-09-04	17.480	17.600	16.920	17.010	17.010	19,241,252
2026-09-03	17.510	17.570	17.150	17.370	17.370	17,147,188
2026-09-02	17.500	17.500	17.180	17.370	17.370	19,450,389
2026-09-01	18.120	18.190	17.600	17.700	17.700	27,651,588
2026-08-31	17.610	18.060	17.330	18.010	18.010	44,119,039
2026-08-28	17.170	17.470	17.090	17.310	17.310	20,655,867
2026-08-27	16.800	17.230	16.670	17.150	17.150	21,083,131
2026-08-26	16.800	17.240	16.790	16.860	16.860	23,475,707
2026-08-25	16.380	16.690	16.230	16.630	16.630	14,381,375
2026-08-24	16.700	16.890	16.270	16.520	16.520	15,775,000
2026-08-21	16.400	16.790	16.310	16.680	16.680	15,438,715
2026-08-20	16.810	16.890	16.410	16.460	16.460	16,326,766
2026-08-19	17.250	17.250	16.500	16.540	16.540	27,165,416
2026-08-18	17.800	17.860	17.320	17.470	17.470	22,752,461
2026-08-17	17.270	17.820	17.140	17.810	17.810	31,834,455
2026-08-14	16.810	17.080	16.780	17.050	17.050	18,891,896
2026-08-13	17.300	17.350	16.790	16.790	16.790	21,960,465
2026-08-12	17.060	17.350	17.050	17.210	17.210	17,421,355
2026-08-11	17.250	17.350	17.050	17.100	17.100	23,081,984
2026-08-10	17.620	17.700	17.110	17.350	17.350	26,673,436
2026-08-07	17.100	17.480	16.860	17.450	17.450	35,788,223
2026-08-06	17.200	17.400	16.980	17.110	17.110	37,398,496
2026-08-05	16.900	17.250	16.840	17.190	17.190	36,410,352
2026-08-04	16.680	17.000	16.420	16.910	16.910	43,204,680
2026-08-03	16.260	16.750	16.180	16.630	16.630	49,318,668
2026-07-31	15.800	16.200	15.750	15.800	15.800	31,923,131
2026-07-30	15.860	16.050	15.250	15.370	15.370	28,534,008
2026-07-29	15.610	16.000	15.210	15.960	15.960	27,069,207
2026-07-28	15.600	16.050	15.530	15.610	15.610	23,013,736
2026-07-27	15.540	15.880	15.430	15.870	15.870	18,468,877
2026-07-24	15.880	16.000	15.460	15.510	15.510	20,792,029

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	0.2000 CNY
2025-06-18	0.2000 CNY
2024-06-27	0.0800 CNY
2023-05-30	0.1200 CNY
2021-06-08	0.0200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.