Advanced Technology & Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 8.280 | 8.320 | 8.200 | 8.240 | 8.049 | 7,434,700 |
| 2024-07-26 | 8.030 | 8.280 | 8.020 | 8.280 | 8.088 | 8,502,392 |
| 2024-07-25 | 8.050 | 8.120 | 7.930 | 8.040 | 7.853 | 8,005,082 |
| 2024-07-24 | 8.150 | 8.220 | 8.040 | 8.050 | 7.863 | 7,591,292 |
| 2024-07-23 | 8.320 | 8.380 | 8.130 | 8.130 | 7.941 | 8,184,500 |
| 2024-07-22 | 8.440 | 8.500 | 8.320 | 8.370 | 8.175 | 7,772,100 |
| 2024-07-19 | 8.400 | 8.500 | 8.320 | 8.420 | 8.224 | 7,767,100 |
| 2024-07-18 | 8.380 | 8.470 | 8.270 | 8.430 | 8.234 | 8,554,711 |
| 2024-07-17 | 8.530 | 8.550 | 8.410 | 8.430 | 8.234 | 10,977,611 |
| 2024-07-16 | 8.390 | 8.530 | 8.360 | 8.520 | 8.322 | 12,304,000 |
| 2024-07-15 | 8.420 | 8.470 | 8.350 | 8.430 | 8.234 | 11,974,125 |
| 2024-07-12 | 8.340 | 8.420 | 8.310 | 8.390 | 8.195 | 13,705,721 |
| 2024-07-11 | 8.140 | 8.390 | 8.130 | 8.360 | 8.166 | 20,364,718 |
| 2024-07-10 | 7.930 | 8.170 | 7.920 | 8.040 | 7.853 | 25,181,347 |
| 2024-07-09 | 7.580 | 7.830 | 7.470 | 7.810 | 7.629 | 10,857,766 |
| 2024-07-08 | 7.800 | 7.800 | 7.540 | 7.570 | 7.394 | 8,941,889 |
| 2024-07-05 | 7.710 | 7.860 | 7.600 | 7.800 | 7.619 | 7,520,873 |
| 2024-07-04 | 7.950 | 7.990 | 7.660 | 7.700 | 7.521 | 9,470,300 |
| 2024-07-03 | 8.030 | 8.040 | 7.920 | 7.930 | 7.746 | 6,362,101 |
| 2024-07-02 | 8.050 | 8.130 | 8.000 | 8.050 | 7.863 | 10,154,011 |
| 2024-07-01 | 8.060 | 8.120 | 7.900 | 8.080 | 7.892 | 13,566,381 |
| 2024-06-28 | 7.770 | 8.030 | 7.750 | 7.930 | 7.746 | 12,604,701 |
| 2024-06-27 | 7.930 | 7.970 | 7.750 | 7.750 | 7.570 | 9,520,010 |
| 2024-06-26 | 7.780 | 8.020 | 7.710 | 8.000 | 7.736 | 10,424,420 |
| 2024-06-25 | 7.750 | 7.860 | 7.720 | 7.770 | 7.514 | 10,154,121 |
| 2024-06-24 | 8.020 | 8.050 | 7.730 | 7.740 | 7.485 | 13,098,801 |
| 2024-06-21 | 8.120 | 8.190 | 8.050 | 8.080 | 7.813 | 8,537,552 |
| 2024-06-20 | 8.410 | 8.440 | 8.130 | 8.130 | 7.862 | 11,187,701 |
| 2024-06-19 | 8.460 | 8.530 | 8.380 | 8.410 | 8.132 | 9,270,805 |
| 2024-06-18 | 8.330 | 8.500 | 8.310 | 8.460 | 8.181 | 11,151,877 |
| 2024-06-17 | 8.270 | 8.400 | 8.250 | 8.310 | 8.036 | 8,456,400 |
| 2024-06-14 | 8.300 | 8.330 | 8.190 | 8.300 | 8.026 | 10,829,201 |
| 2024-06-13 | 8.370 | 8.400 | 8.300 | 8.320 | 8.045 | 8,030,892 |
| 2024-06-12 | 8.310 | 8.480 | 8.300 | 8.370 | 8.094 | 9,911,602 |
| 2024-06-11 | 8.250 | 8.370 | 8.070 | 8.330 | 8.055 | 11,135,229 |
| 2024-06-07 | 8.300 | 8.360 | 8.190 | 8.290 | 8.016 | 9,966,302 |
| 2024-06-06 | 8.470 | 8.540 | 8.180 | 8.250 | 7.978 | 16,050,200 |
| 2024-06-05 | 8.600 | 8.650 | 8.430 | 8.430 | 8.152 | 12,354,868 |
| 2024-06-04 | 8.520 | 8.670 | 8.440 | 8.650 | 8.364 | 11,267,168 |
| 2024-06-03 | 8.770 | 8.820 | 8.470 | 8.550 | 8.268 | 17,262,790 |
| 2024-05-31 | 8.740 | 8.860 | 8.720 | 8.810 | 8.519 | 11,906,200 |
| 2024-05-30 | 8.790 | 8.840 | 8.720 | 8.740 | 8.452 | 11,982,902 |
| 2024-05-29 | 8.590 | 8.900 | 8.580 | 8.800 | 8.510 | 19,961,158 |
| 2024-05-28 | 8.570 | 8.800 | 8.520 | 8.640 | 8.355 | 14,139,469 |
| 2024-05-27 | 8.510 | 8.610 | 8.390 | 8.610 | 8.326 | 13,186,512 |
| 2024-05-24 | 8.680 | 8.760 | 8.490 | 8.510 | 8.229 | 19,044,979 |
| 2024-05-23 | 8.960 | 8.970 | 8.690 | 8.700 | 8.413 | 20,930,161 |
| 2024-05-22 | 9.100 | 9.120 | 8.890 | 9.000 | 8.703 | 24,612,781 |
| 2024-05-21 | 9.070 | 9.190 | 8.980 | 9.110 | 8.809 | 31,363,620 |
| 2024-05-20 | 8.970 | 9.090 | 8.940 | 9.070 | 8.771 | 20,074,800 |
| 2024-05-17 | 8.800 | 8.950 | 8.740 | 8.950 | 8.655 | 17,012,060 |
| 2024-05-16 | 8.880 | 9.020 | 8.750 | 8.780 | 8.490 | 17,089,600 |
| 2024-05-15 | 8.980 | 9.110 | 8.850 | 8.870 | 8.577 | 20,192,300 |
| 2024-05-14 | 8.950 | 9.040 | 8.870 | 8.940 | 8.645 | 15,212,100 |
| 2024-05-13 | 8.990 | 9.020 | 8.770 | 8.890 | 8.597 | 15,711,406 |
| 2024-05-10 | 9.060 | 9.150 | 8.930 | 9.060 | 8.761 | 16,958,537 |
| 2024-05-09 | 8.880 | 9.100 | 8.880 | 9.050 | 8.751 | 17,258,627 |
| 2024-05-08 | 9.010 | 9.020 | 8.870 | 8.880 | 8.587 | 15,158,900 |
| 2024-05-07 | 8.990 | 9.170 | 8.980 | 9.070 | 8.771 | 19,833,260 |
| 2024-05-06 | 8.910 | 9.080 | 8.910 | 9.020 | 8.722 | 20,803,064 |
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.