Advanced Technology & Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	9.260	9.410	9.190	9.370	9.061	12,851,431
2023-07-31	9.180	9.290	9.180	9.230	8.925	6,936,530
2023-07-28	9.050	9.200	8.970	9.170	8.867	9,083,048
2023-07-27	9.170	9.300	9.090	9.090	8.790	7,003,400
2023-07-26	9.380	9.380	9.150	9.200	8.896	7,425,900
2023-07-25	9.240	9.380	9.230	9.340	9.032	9,085,700
2023-07-24	9.170	9.250	9.080	9.180	8.877	5,958,400
2023-07-21	9.220	9.280	9.130	9.180	8.877	8,920,528
2023-07-20	9.440	9.470	9.230	9.230	8.925	9,490,900
2023-07-19	9.480	9.520	9.330	9.440	9.128	10,267,423
2023-07-18	9.370	9.570	9.330	9.490	9.177	13,204,792
2023-07-17	9.430	9.450	9.270	9.370	9.061	9,010,500
2023-07-14	9.460	9.500	9.410	9.440	9.128	9,691,400
2023-07-13	9.330	9.530	9.290	9.480	9.167	14,520,510
2023-07-12	9.390	9.440	9.270	9.290	8.983	10,949,373
2023-07-11	9.350	9.430	9.320	9.420	9.109	8,434,280
2023-07-10	9.430	9.530	9.310	9.360	9.051	12,294,022
2023-07-07	9.520	9.530	9.330	9.430	9.119	17,045,027
2023-07-06	9.540	9.580	9.420	9.550	9.235	14,267,722
2023-07-05	9.450	9.700	9.410	9.580	9.264	24,078,725
2023-07-04	9.450	9.550	9.400	9.450	9.138	13,273,939
2023-07-03	9.470	9.620	9.380	9.420	9.109	14,178,089
2023-06-30	9.500	9.630	9.440	9.470	9.157	17,300,109
2023-06-29	9.380	9.550	9.340	9.490	9.177	15,734,885
2023-06-28	9.430	9.440	9.260	9.380	9.070	13,974,600
2023-06-27	9.210	9.490	9.150	9.460	9.148	20,464,696
2023-06-26	9.120	9.340	9.120	9.210	8.906	16,456,328
2023-06-21	9.270	9.350	9.170	9.170	8.867	11,733,714
2023-06-20	9.250	9.350	9.210	9.300	8.993	11,889,381
2023-06-19	9.270	9.340	9.230	9.250	8.945	12,395,128
2023-06-16	9.060	9.360	9.030	9.280	8.974	23,759,881
2023-06-15	9.000	9.040	8.940	9.020	8.722	6,794,641
2023-06-14	8.990	9.020	8.910	9.010	8.713	7,238,179
2023-06-13	8.890	8.980	8.850	8.970	8.674	6,856,990
2023-06-12	8.780	8.930	8.710	8.890	8.597	7,777,907
2023-06-09	8.710	8.780	8.680	8.750	8.461	5,007,802
2023-06-08	8.810	8.830	8.600	8.700	8.413	8,789,626
2023-06-07	8.810	8.900	8.750	8.830	8.539	5,531,789
2023-06-06	9.080	9.080	8.800	8.810	8.519	10,091,301
2023-06-05	9.060	9.130	9.020	9.090	8.790	7,995,575
2023-06-02	9.050	9.100	9.020	9.040	8.742	9,069,781
2023-06-01	8.950	9.090	8.880	9.070	8.771	11,419,832
2023-05-31	8.810	9.030	8.790	8.980	8.684	10,963,941
2023-05-30	8.800	8.880	8.660	8.880	8.587	8,775,817
2023-05-29	8.910	8.980	8.820	8.890	8.481	7,092,485
2023-05-26	8.930	8.940	8.760	8.910	8.500	7,043,997
2023-05-25	8.940	9.040	8.800	8.910	8.500	9,145,536
2023-05-24	8.860	9.080	8.780	8.990	8.576	11,472,669
2023-05-23	9.140	9.140	8.850	8.880	8.471	12,720,886
2023-05-22	9.100	9.170	9.030	9.140	8.719	7,941,116
2023-05-19	9.160	9.170	9.050	9.090	8.671	7,920,827
2023-05-18	9.200	9.200	9.090	9.170	8.748	9,253,348
2023-05-17	9.050	9.210	9.020	9.190	8.767	10,284,970
2023-05-16	9.020	9.160	8.990	9.120	8.700	13,165,042
2023-05-15	8.890	9.040	8.830	9.030	8.614	11,061,994
2023-05-12	9.140	9.160	8.920	8.930	8.519	13,067,052
2023-05-11	9.020	9.590	9.000	9.170	8.748	23,006,277
2023-05-10	8.880	9.050	8.870	9.010	8.595	9,185,926
2023-05-09	8.890	9.110	8.810	8.870	8.461	16,124,812
2023-05-08	8.910	9.050	8.880	8.970	8.557	10,256,796

← NewerPage 14 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.