Advanced Technology & Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 8.800 | 8.860 | 8.690 | 8.860 | 8.452 | 13,024,017 |
| 2023-02-03 | 8.860 | 8.910 | 8.660 | 8.830 | 8.423 | 22,385,298 |
| 2023-02-02 | 8.940 | 8.990 | 8.810 | 8.900 | 8.490 | 20,896,497 |
| 2023-02-01 | 8.790 | 9.040 | 8.760 | 8.940 | 8.528 | 27,093,884 |
| 2023-01-31 | 8.600 | 8.820 | 8.570 | 8.790 | 8.385 | 21,278,755 |
| 2023-01-30 | 8.550 | 8.740 | 8.470 | 8.630 | 8.233 | 30,182,188 |
| 2023-01-20 | 8.270 | 8.410 | 8.240 | 8.400 | 8.013 | 17,466,878 |
| 2023-01-19 | 8.170 | 8.260 | 8.150 | 8.260 | 7.880 | 11,106,030 |
| 2023-01-18 | 8.200 | 8.220 | 8.150 | 8.200 | 7.822 | 9,236,106 |
| 2023-01-17 | 8.150 | 8.260 | 8.120 | 8.190 | 7.813 | 16,613,691 |
| 2023-01-16 | 8.050 | 8.190 | 8.040 | 8.140 | 7.765 | 12,935,026 |
| 2023-01-13 | 8.170 | 8.190 | 8.020 | 8.080 | 7.708 | 10,454,826 |
| 2023-01-12 | 8.040 | 8.130 | 7.980 | 8.030 | 7.660 | 10,687,864 |
| 2023-01-11 | 8.090 | 8.170 | 8.020 | 8.030 | 7.660 | 10,109,583 |
| 2023-01-10 | 8.180 | 8.180 | 8.060 | 8.080 | 7.708 | 14,995,342 |
| 2023-01-09 | 8.130 | 8.270 | 8.100 | 8.190 | 7.813 | 18,815,728 |
| 2023-01-06 | 8.000 | 8.180 | 7.970 | 8.070 | 7.698 | 21,501,719 |
| 2023-01-05 | 7.940 | 8.030 | 7.920 | 8.020 | 7.651 | 14,702,759 |
| 2023-01-04 | 7.980 | 8.010 | 7.880 | 7.940 | 7.574 | 14,672,488 |
| 2023-01-03 | 7.730 | 8.000 | 7.720 | 7.980 | 7.612 | 20,781,908 |
| 2022-12-30 | 7.880 | 7.900 | 7.730 | 7.750 | 7.393 | 18,526,065 |
| 2022-12-29 | 7.870 | 7.960 | 7.810 | 7.820 | 7.460 | 16,415,578 |
| 2022-12-28 | 8.070 | 8.110 | 7.900 | 7.930 | 7.565 | 21,105,880 |
| 2022-12-27 | 8.060 | 8.170 | 7.900 | 8.140 | 7.765 | 33,289,617 |
| 2022-12-26 | 7.920 | 8.090 | 7.890 | 8.070 | 7.698 | 20,053,827 |
| 2022-12-23 | 8.080 | 8.140 | 7.900 | 7.970 | 7.603 | 28,623,072 |
| 2022-12-22 | 8.520 | 8.540 | 8.130 | 8.140 | 7.765 | 37,850,814 |
| 2022-12-21 | 8.600 | 8.680 | 8.380 | 8.480 | 8.089 | 37,704,317 |
| 2022-12-20 | 8.630 | 8.800 | 8.520 | 8.610 | 8.213 | 36,198,135 |
| 2022-12-19 | 8.940 | 9.040 | 8.680 | 8.730 | 8.328 | 54,166,176 |
| 2022-12-16 | 9.050 | 9.350 | 8.860 | 8.880 | 8.471 | 84,476,389 |
| 2022-12-15 | 9.300 | 9.970 | 9.170 | 9.250 | 8.824 | 130,311,408 |
| 2022-12-14 | 9.600 | 9.710 | 9.150 | 9.710 | 9.263 | 150,939,665 |
| 2022-12-13 | 8.270 | 8.830 | 8.270 | 8.830 | 8.423 | 46,936,559 |
| 2022-12-12 | 8.230 | 8.260 | 8.020 | 8.030 | 7.660 | 11,381,354 |
| 2022-12-09 | 8.280 | 8.320 | 8.210 | 8.260 | 7.880 | 7,931,593 |
| 2022-12-08 | 8.240 | 8.350 | 8.210 | 8.290 | 7.908 | 8,490,398 |
| 2022-12-07 | 8.280 | 8.350 | 8.250 | 8.260 | 7.880 | 6,754,824 |
| 2022-12-06 | 8.320 | 8.340 | 8.240 | 8.290 | 7.908 | 8,835,943 |
| 2022-12-05 | 8.190 | 8.370 | 8.140 | 8.340 | 7.956 | 14,105,899 |
| 2022-12-02 | 8.130 | 8.160 | 8.080 | 8.120 | 7.746 | 6,940,595 |
| 2022-12-01 | 8.120 | 8.240 | 8.110 | 8.140 | 7.765 | 9,625,277 |
| 2022-11-30 | 8.070 | 8.140 | 8.030 | 8.080 | 7.708 | 7,315,252 |
| 2022-11-29 | 7.880 | 8.110 | 7.870 | 8.080 | 7.708 | 9,517,989 |
| 2022-11-28 | 7.980 | 7.980 | 7.740 | 7.910 | 7.546 | 12,586,005 |
| 2022-11-25 | 8.160 | 8.170 | 8.030 | 8.040 | 7.670 | 12,336,963 |
| 2022-11-24 | 8.330 | 8.530 | 8.210 | 8.230 | 7.851 | 20,251,767 |
| 2022-11-23 | 8.000 | 8.320 | 7.960 | 8.300 | 7.918 | 17,843,329 |
| 2022-11-22 | 8.130 | 8.160 | 7.960 | 7.990 | 7.622 | 11,486,891 |
| 2022-11-21 | 8.140 | 8.140 | 8.020 | 8.140 | 7.765 | 6,628,769 |
| 2022-11-18 | 8.280 | 8.300 | 8.130 | 8.140 | 7.765 | 8,910,190 |
| 2022-11-17 | 8.230 | 8.270 | 8.120 | 8.260 | 7.880 | 8,400,657 |
| 2022-11-16 | 8.390 | 8.410 | 8.220 | 8.240 | 7.860 | 7,262,473 |
| 2022-11-15 | 8.110 | 8.340 | 8.010 | 8.340 | 7.956 | 11,379,217 |
| 2022-11-14 | 8.250 | 8.290 | 8.040 | 8.080 | 7.708 | 11,453,107 |
| 2022-11-11 | 8.360 | 8.410 | 8.220 | 8.230 | 7.851 | 12,646,141 |
| 2022-11-10 | 8.270 | 8.350 | 8.160 | 8.210 | 7.832 | 8,474,778 |
| 2022-11-09 | 8.480 | 8.480 | 8.340 | 8.350 | 7.965 | 6,999,072 |
| 2022-11-08 | 8.480 | 8.520 | 8.360 | 8.420 | 8.032 | 8,373,595 |
| 2022-11-07 | 8.460 | 8.570 | 8.390 | 8.480 | 8.089 | 11,921,619 |
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.