Advanced Technology & Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 9.010 | 9.060 | 8.800 | 8.830 | 8.539 | 18,071,449 |
| 2024-04-29 | 8.730 | 9.020 | 8.680 | 9.000 | 8.703 | 22,770,536 |
| 2024-04-26 | 8.580 | 8.740 | 8.540 | 8.710 | 8.423 | 16,166,100 |
| 2024-04-25 | 8.650 | 8.700 | 8.530 | 8.600 | 8.316 | 12,819,737 |
| 2024-04-24 | 8.400 | 8.680 | 8.360 | 8.670 | 8.384 | 15,242,801 |
| 2024-04-23 | 8.510 | 8.590 | 8.350 | 8.380 | 8.103 | 15,534,896 |
| 2024-04-22 | 8.660 | 8.770 | 8.530 | 8.540 | 8.258 | 15,875,101 |
| 2024-04-19 | 8.590 | 8.860 | 8.530 | 8.720 | 8.432 | 21,782,250 |
| 2024-04-18 | 8.550 | 8.750 | 8.500 | 8.620 | 8.335 | 19,048,888 |
| 2024-04-17 | 8.180 | 8.640 | 8.170 | 8.640 | 8.355 | 19,578,086 |
| 2024-04-16 | 8.570 | 8.630 | 8.050 | 8.060 | 7.794 | 23,030,706 |
| 2024-04-15 | 8.700 | 8.780 | 8.410 | 8.630 | 8.345 | 20,985,956 |
| 2024-04-12 | 8.840 | 8.910 | 8.730 | 8.770 | 8.481 | 17,944,794 |
| 2024-04-11 | 8.740 | 9.140 | 8.650 | 8.870 | 8.577 | 26,585,048 |
| 2024-04-10 | 8.930 | 8.950 | 8.720 | 8.830 | 8.539 | 18,076,782 |
| 2024-04-09 | 8.790 | 9.080 | 8.750 | 9.000 | 8.703 | 23,942,718 |
| 2024-04-08 | 8.970 | 9.060 | 8.790 | 8.810 | 8.519 | 24,518,596 |
| 2024-04-03 | 9.000 | 9.040 | 8.850 | 8.970 | 8.674 | 21,592,636 |
| 2024-04-02 | 8.880 | 9.140 | 8.820 | 9.060 | 8.761 | 33,477,141 |
| 2024-04-01 | 8.860 | 8.980 | 8.830 | 8.930 | 8.635 | 23,229,031 |
| 2024-03-29 | 8.800 | 8.830 | 8.640 | 8.830 | 8.539 | 12,574,868 |
| 2024-03-28 | 8.300 | 8.920 | 8.300 | 8.790 | 8.500 | 32,787,895 |
| 2024-03-27 | 8.640 | 8.640 | 8.280 | 8.290 | 8.016 | 16,960,829 |
| 2024-03-26 | 8.610 | 8.690 | 8.480 | 8.650 | 8.364 | 16,251,769 |
| 2024-03-25 | 8.810 | 8.940 | 8.610 | 8.630 | 8.345 | 19,637,238 |
| 2024-03-22 | 8.960 | 8.980 | 8.750 | 8.830 | 8.539 | 24,918,826 |
| 2024-03-21 | 8.950 | 9.090 | 8.820 | 9.030 | 8.732 | 31,266,513 |
| 2024-03-20 | 8.790 | 8.920 | 8.770 | 8.880 | 8.587 | 16,722,551 |
| 2024-03-19 | 8.870 | 8.950 | 8.770 | 8.860 | 8.568 | 19,576,461 |
| 2024-03-18 | 8.760 | 8.880 | 8.710 | 8.870 | 8.577 | 24,714,544 |
| 2024-03-15 | 8.490 | 8.730 | 8.450 | 8.700 | 8.413 | 19,334,600 |
| 2024-03-14 | 8.560 | 8.710 | 8.430 | 8.520 | 8.239 | 25,387,946 |
| 2024-03-13 | 8.630 | 8.940 | 8.440 | 8.660 | 8.374 | 44,514,284 |
| 2024-03-12 | 8.480 | 8.690 | 8.430 | 8.620 | 8.335 | 35,319,004 |
| 2024-03-11 | 8.310 | 8.480 | 8.260 | 8.430 | 8.152 | 22,448,344 |
| 2024-03-08 | 8.130 | 8.230 | 8.070 | 8.220 | 7.949 | 13,125,766 |
| 2024-03-07 | 8.180 | 8.350 | 8.140 | 8.150 | 7.881 | 19,719,307 |
| 2024-03-06 | 8.110 | 8.320 | 8.090 | 8.210 | 7.939 | 20,609,400 |
| 2024-03-05 | 8.080 | 8.190 | 8.030 | 8.100 | 7.833 | 13,225,256 |
| 2024-03-04 | 8.200 | 8.250 | 8.070 | 8.150 | 7.881 | 16,347,127 |
| 2024-03-01 | 8.200 | 8.330 | 8.110 | 8.220 | 7.949 | 20,737,868 |
| 2024-02-29 | 7.620 | 8.070 | 7.610 | 8.070 | 7.804 | 21,054,865 |
| 2024-02-28 | 8.120 | 8.290 | 7.710 | 7.710 | 7.456 | 24,191,844 |
| 2024-02-27 | 7.960 | 8.110 | 7.860 | 8.110 | 7.842 | 15,546,782 |
| 2024-02-26 | 7.840 | 8.010 | 7.830 | 7.880 | 7.620 | 14,636,890 |
| 2024-02-23 | 7.790 | 7.860 | 7.670 | 7.840 | 7.581 | 13,422,076 |
| 2024-02-22 | 7.630 | 7.790 | 7.620 | 7.740 | 7.485 | 9,546,770 |
| 2024-02-21 | 7.580 | 7.870 | 7.530 | 7.660 | 7.407 | 13,987,100 |
| 2024-02-20 | 7.630 | 7.670 | 7.480 | 7.650 | 7.398 | 10,576,325 |
| 2024-02-19 | 7.850 | 7.850 | 7.530 | 7.660 | 7.407 | 20,255,582 |
| 2024-02-08 | 7.350 | 7.850 | 7.320 | 7.730 | 7.475 | 23,709,105 |
| 2024-02-07 | 6.830 | 7.370 | 6.820 | 7.310 | 7.069 | 24,307,561 |
| 2024-02-06 | 6.270 | 6.890 | 6.180 | 6.830 | 6.605 | 19,251,493 |
| 2024-02-05 | 6.780 | 6.780 | 6.140 | 6.270 | 6.063 | 23,409,168 |
| 2024-02-02 | 7.160 | 7.280 | 6.600 | 6.820 | 6.595 | 17,626,297 |
| 2024-02-01 | 7.240 | 7.400 | 7.080 | 7.180 | 6.943 | 14,883,104 |
| 2024-01-31 | 7.580 | 7.670 | 7.290 | 7.300 | 7.059 | 13,062,119 |
| 2024-01-30 | 7.750 | 7.910 | 7.590 | 7.620 | 7.368 | 9,720,726 |
| 2024-01-29 | 8.040 | 8.070 | 7.790 | 7.820 | 7.562 | 10,612,600 |
| 2024-01-26 | 7.990 | 8.080 | 7.920 | 7.980 | 7.717 | 10,346,613 |
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.