Advanced Technology & Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	7.730	8.020	7.650	7.990	7.726	15,569,607
2024-01-24	7.560	7.680	7.320	7.660	7.407	11,332,827
2024-01-23	7.400	7.560	7.300	7.510	7.262	11,057,990
2024-01-22	7.960	7.960	7.360	7.410	7.165	15,203,600
2024-01-19	8.010	8.080	7.940	7.980	7.717	7,751,420
2024-01-18	8.070	8.070	7.770	8.000	7.736	17,917,314
2024-01-17	8.450	8.480	8.060	8.100	7.833	20,438,483
2024-01-16	8.500	8.670	8.380	8.510	8.229	14,329,219
2024-01-15	8.560	8.620	8.410	8.530	8.248	10,086,942
2024-01-12	8.740	8.950	8.610	8.620	8.335	15,830,066
2024-01-11	8.400	8.720	8.360	8.650	8.364	12,731,802
2024-01-10	8.470	8.560	8.270	8.410	8.132	10,089,788
2024-01-09	8.440	8.590	8.410	8.460	8.181	9,781,103
2024-01-08	8.750	8.810	8.420	8.460	8.181	16,102,798
2024-01-05	9.080	9.100	8.730	8.800	8.510	18,188,909
2024-01-04	9.080	9.200	9.010	9.080	8.780	16,332,200
2024-01-03	9.300	9.390	9.030	9.130	8.829	30,427,212
2024-01-02	9.040	9.590	9.040	9.400	9.090	42,498,447
2023-12-29	8.870	9.010	8.840	8.990	8.693	10,981,909
2023-12-28	8.620	8.930	8.520	8.870	8.577	20,363,016
2023-12-27	8.570	8.660	8.490	8.620	8.335	7,909,010
2023-12-26	8.670	8.680	8.520	8.550	8.268	7,698,830
2023-12-25	8.690	8.750	8.620	8.680	8.393	6,549,676
2023-12-22	8.740	8.800	8.650	8.710	8.423	8,032,854
2023-12-21	8.710	8.780	8.570	8.720	8.432	11,036,138
2023-12-20	8.920	8.930	8.750	8.760	8.471	9,539,902
2023-12-19	8.900	8.950	8.820	8.910	8.616	7,811,700
2023-12-18	9.090	9.100	8.840	8.880	8.587	15,103,942
2023-12-15	9.180	9.230	9.090	9.100	8.800	9,316,082
2023-12-14	9.280	9.350	9.140	9.170	8.867	9,768,248
2023-12-13	9.280	9.360	9.210	9.230	8.925	8,433,800
2023-12-12	9.300	9.350	9.240	9.300	8.993	8,995,400
2023-12-11	9.190	9.330	9.090	9.300	8.993	11,825,678
2023-12-08	9.280	9.320	9.190	9.200	8.896	10,151,212
2023-12-07	9.380	9.390	9.190	9.290	8.983	11,615,466
2023-12-06	9.320	9.500	9.270	9.380	9.070	11,990,702
2023-12-05	9.520	9.540	9.320	9.330	9.022	13,398,825
2023-12-04	9.590	9.680	9.540	9.570	9.254	14,936,824
2023-12-01	9.660	9.660	9.450	9.600	9.283	14,712,701
2023-11-30	9.800	9.830	9.530	9.640	9.322	14,336,300
2023-11-29	9.750	9.890	9.730	9.800	9.477	15,035,039
2023-11-28	9.760	9.820	9.640	9.770	9.448	14,298,440
2023-11-27	9.540	9.870	9.510	9.810	9.486	22,575,699
2023-11-24	9.790	9.800	9.470	9.560	9.244	17,328,175
2023-11-23	9.650	9.840	9.620	9.820	9.496	13,153,719
2023-11-22	9.810	9.880	9.660	9.670	9.351	15,456,932
2023-11-21	9.970	9.990	9.800	9.830	9.506	17,878,873
2023-11-20	9.840	10.000	9.760	9.980	9.651	25,383,868
2023-11-17	9.720	9.810	9.660	9.780	9.457	10,713,621
2023-11-16	9.810	9.810	9.710	9.720	9.399	11,724,114
2023-11-15	9.900	9.930	9.790	9.840	9.515	14,701,050
2023-11-14	9.780	9.950	9.740	9.850	9.525	20,614,251
2023-11-13	9.700	9.820	9.650	9.820	9.496	16,219,045
2023-11-10	9.670	9.750	9.600	9.700	9.380	14,227,900
2023-11-09	9.720	9.810	9.670	9.710	9.389	20,739,865
2023-11-08	9.740	9.770	9.630	9.690	9.370	16,180,172
2023-11-07	9.610	9.750	9.540	9.720	9.399	16,383,640
2023-11-06	9.560	9.850	9.530	9.630	9.312	28,133,887
2023-11-03	9.180	9.420	9.180	9.340	9.032	18,864,649
2023-11-02	9.480	9.530	9.170	9.180	8.877	26,351,573

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.