Advanced Technology & Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	9.500	9.820	9.360	9.590	9.273	25,305,857
2023-10-31	9.650	9.670	9.430	9.470	9.157	17,945,168
2023-10-30	9.550	9.730	9.540	9.700	9.380	14,652,667
2023-10-27	9.480	9.630	9.450	9.590	9.273	12,367,458
2023-10-26	9.280	9.530	9.200	9.520	9.206	12,026,546
2023-10-25	9.200	9.430	9.180	9.320	9.012	10,756,945
2023-10-24	9.040	9.210	9.040	9.140	8.838	9,997,000
2023-10-23	9.150	9.210	9.010	9.030	8.732	14,702,400
2023-10-20	9.240	9.330	9.160	9.190	8.887	9,395,119
2023-10-19	9.300	9.400	9.140	9.260	8.954	13,872,436
2023-10-18	9.670	9.670	9.330	9.330	9.022	18,293,293
2023-10-17	9.670	9.740	9.560	9.680	9.360	11,716,074
2023-10-16	9.670	9.730	9.600	9.650	9.331	14,748,844
2023-10-13	9.620	9.710	9.580	9.660	9.341	12,810,398
2023-10-12	9.500	9.700	9.490	9.660	9.341	17,363,900
2023-10-11	9.590	9.610	9.450	9.480	9.167	14,502,400
2023-10-10	9.430	9.560	9.420	9.510	9.196	14,929,898
2023-10-09	9.420	9.490	9.330	9.420	9.109	9,613,000
2023-09-28	9.340	9.450	9.300	9.430	9.119	12,077,300
2023-09-27	9.320	9.450	9.280	9.320	9.012	9,038,402
2023-09-26	9.400	9.400	9.280	9.340	9.032	9,496,308
2023-09-25	9.360	9.470	9.320	9.410	9.099	13,727,076
2023-09-22	9.310	9.410	9.220	9.400	9.090	10,475,148
2023-09-21	9.360	9.410	9.240	9.300	8.993	11,333,200
2023-09-20	9.490	9.510	9.330	9.350	9.041	12,827,964
2023-09-19	9.610	9.610	9.450	9.480	9.167	15,480,139
2023-09-18	9.700	9.750	9.510	9.670	9.351	24,212,586
2023-09-15	9.640	9.860	9.590	9.780	9.457	31,875,348
2023-09-14	9.560	9.630	9.470	9.550	9.235	13,122,300
2023-09-13	9.630	9.690	9.480	9.550	9.235	21,271,421
2023-09-12	9.730	9.810	9.680	9.700	9.380	16,359,700
2023-09-11	9.720	9.860	9.610	9.780	9.457	21,266,561
2023-09-08	9.560	9.840	9.490	9.770	9.448	22,863,149
2023-09-07	9.780	9.800	9.550	9.570	9.254	25,950,150
2023-09-06	9.580	9.850	9.560	9.820	9.496	27,162,252
2023-09-05	9.500	9.680	9.460	9.660	9.341	22,519,730
2023-09-04	9.460	9.590	9.370	9.580	9.264	22,994,701
2023-09-01	9.500	9.570	9.360	9.450	9.138	21,043,066
2023-08-31	9.500	9.660	9.360	9.420	9.109	25,792,637
2023-08-30	9.320	9.590	9.300	9.410	9.099	35,884,882
2023-08-29	9.200	9.420	9.060	9.330	9.022	63,888,530
2023-08-28	9.520	9.540	9.220	9.460	9.148	77,104,271
2023-08-25	8.640	8.790	8.600	8.670	8.384	15,714,512
2023-08-24	8.560	8.690	8.490	8.580	8.297	8,126,300
2023-08-23	8.860	8.860	8.520	8.550	8.268	14,216,662
2023-08-22	8.870	8.910	8.700	8.890	8.597	11,166,768
2023-08-21	8.960	9.070	8.800	8.800	8.510	12,466,954
2023-08-18	9.040	9.100	8.930	8.940	8.645	11,942,359
2023-08-17	8.880	9.050	8.780	9.040	8.742	11,648,475
2023-08-16	9.060	9.070	8.870	8.880	8.587	15,222,754
2023-08-15	9.220	9.290	9.070	9.120	8.819	12,857,590
2023-08-14	9.260	9.310	9.080	9.200	8.896	17,286,650
2023-08-11	9.600	9.690	9.320	9.330	9.022	23,928,807
2023-08-10	9.680	9.730	9.550	9.630	9.312	23,261,766
2023-08-09	9.910	9.920	9.650	9.720	9.399	45,634,792
2023-08-08	9.800	10.500	9.760	10.100	9.767	66,826,925
2023-08-07	9.740	9.950	9.650	9.860	9.535	47,219,345
2023-08-04	9.390	10.150	9.370	9.770	9.448	63,094,943
2023-08-03	9.800	9.850	9.340	9.380	9.070	45,490,608
2023-08-02	9.650	10.080	9.570	9.800	9.477	62,984,750

← NewerPage 13 of 21 · 1,219 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.