Advanced Technology & Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	8.860	8.920	8.740	8.900	8.490	11,401,628
2023-05-04	8.690	8.900	8.690	8.860	8.452	9,859,274
2023-04-28	8.580	8.780	8.570	8.770	8.366	9,371,562
2023-04-27	8.660	8.660	8.520	8.580	8.185	9,167,324
2023-04-26	8.570	8.730	8.530	8.670	8.271	9,018,065
2023-04-25	8.730	8.760	8.420	8.590	8.194	14,355,145
2023-04-24	8.690	8.810	8.640	8.740	8.337	10,171,631
2023-04-21	9.060	9.070	8.690	8.700	8.299	20,740,894
2023-04-20	9.140	9.140	9.020	9.080	8.662	10,895,718
2023-04-19	9.200	9.290	9.110	9.170	8.748	11,408,881
2023-04-18	9.310	9.320	9.080	9.140	8.719	15,296,909
2023-04-17	9.330	9.390	9.170	9.340	8.910	17,275,793
2023-04-14	9.300	9.370	9.210	9.310	8.881	17,679,124
2023-04-13	9.600	9.660	9.300	9.300	8.872	19,527,317
2023-04-12	9.330	9.440	9.250	9.410	8.977	15,421,172
2023-04-11	9.330	9.410	9.230	9.390	8.957	14,354,360
2023-04-10	9.520	9.550	9.220	9.330	8.900	19,426,278
2023-04-07	9.550	9.590	9.400	9.520	9.082	18,635,158
2023-04-06	9.360	9.680	9.340	9.550	9.110	28,512,943
2023-04-04	9.420	9.440	9.310	9.370	8.938	16,658,718
2023-04-03	9.160	9.490	9.150	9.440	9.005	30,450,133
2023-03-31	9.000	9.210	8.970	9.150	8.729	16,888,241
2023-03-30	9.080	9.080	8.860	9.020	8.605	12,415,573
2023-03-29	9.060	9.110	8.920	9.050	8.633	14,997,704
2023-03-28	9.180	9.230	9.050	9.070	8.652	17,215,526
2023-03-27	9.140	9.220	9.030	9.210	8.786	21,729,347
2023-03-24	9.130	9.210	9.060	9.090	8.671	18,184,558
2023-03-23	9.080	9.150	9.040	9.130	8.709	17,755,745
2023-03-22	9.110	9.110	9.000	9.090	8.671	18,674,959
2023-03-21	9.100	9.170	8.950	9.120	8.700	29,557,998
2023-03-20	8.910	9.080	8.900	9.040	8.624	28,675,272
2023-03-17	8.740	9.000	8.730	8.890	8.481	24,641,923
2023-03-16	8.900	8.990	8.680	8.710	8.309	28,432,893
2023-03-15	8.430	9.200	8.420	8.950	8.538	48,548,662
2023-03-14	8.540	8.570	8.290	8.380	7.994	16,161,167
2023-03-13	8.550	8.640	8.420	8.540	8.147	14,439,162
2023-03-10	8.790	8.840	8.580	8.600	8.204	24,562,088
2023-03-09	9.050	9.100	8.810	8.910	8.500	26,126,342
2023-03-08	8.650	8.830	8.610	8.780	8.376	15,562,310
2023-03-07	9.060	9.130	8.700	8.720	8.318	24,377,042
2023-03-06	9.090	9.320	8.980	9.040	8.624	38,165,975
2023-03-03	8.770	8.890	8.730	8.860	8.452	16,431,936
2023-03-02	8.880	8.880	8.740	8.770	8.366	12,840,447
2023-03-01	8.720	8.860	8.690	8.860	8.452	12,634,137
2023-02-28	8.730	8.770	8.600	8.760	8.357	11,597,813
2023-02-27	8.780	8.830	8.700	8.710	8.309	8,625,568
2023-02-24	8.890	8.900	8.720	8.810	8.404	11,397,257
2023-02-23	8.790	8.930	8.780	8.890	8.481	14,364,254
2023-02-22	8.860	8.900	8.750	8.800	8.395	9,569,359
2023-02-21	8.790	8.950	8.750	8.880	8.471	14,416,708
2023-02-20	8.690	8.760	8.600	8.750	8.347	14,530,146
2023-02-17	8.750	8.820	8.630	8.670	8.271	12,032,464
2023-02-16	8.950	8.980	8.610	8.700	8.299	21,448,418
2023-02-15	8.950	9.030	8.910	8.940	8.528	14,667,793
2023-02-14	8.910	8.980	8.880	8.980	8.566	12,886,508
2023-02-13	8.900	8.960	8.870	8.910	8.500	10,307,117
2023-02-10	8.930	9.050	8.860	8.920	8.509	13,212,800
2023-02-09	8.890	8.990	8.830	8.980	8.566	14,059,957
2023-02-08	9.050	9.060	8.840	8.850	8.442	12,732,353
2023-02-07	8.840	8.980	8.760	8.960	8.547	16,001,947

← NewerPage 15 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.