Advanced Technology & Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	8.320	8.440	8.290	8.440	8.051	10,826,021
2022-11-03	8.230	8.350	8.210	8.330	7.946	8,060,500
2022-11-02	8.230	8.360	8.200	8.300	7.918	10,889,344
2022-11-01	8.070	8.280	8.030	8.260	7.880	13,682,485
2022-10-31	7.820	8.130	7.770	8.030	7.660	10,771,590
2022-10-28	8.190	8.220	7.860	7.900	7.536	17,551,511
2022-10-27	8.290	8.380	8.170	8.190	7.813	15,373,662
2022-10-26	8.230	8.340	8.080	8.300	7.918	24,468,892
2022-10-25	8.130	8.380	7.900	8.360	7.975	19,493,548
2022-10-24	8.080	8.280	8.070	8.140	7.765	15,639,737
2022-10-21	8.030	8.070	7.920	8.020	7.651	6,828,887
2022-10-20	8.000	8.120	7.800	8.020	7.651	10,746,028
2022-10-19	8.090	8.190	8.040	8.040	7.670	7,427,200
2022-10-18	8.120	8.190	8.050	8.090	7.717	8,358,854
2022-10-17	7.960	8.140	7.940	8.120	7.746	8,273,872
2022-10-14	7.950	8.050	7.870	8.000	7.632	9,001,974
2022-10-13	7.760	7.960	7.730	7.860	7.498	9,330,978
2022-10-12	7.580	7.840	7.380	7.820	7.460	11,179,879
2022-10-11	7.430	7.640	7.390	7.570	7.221	7,352,547
2022-10-10	7.570	7.630	7.360	7.430	7.088	8,775,934
2022-09-30	7.710	7.800	7.560	7.570	7.221	8,816,752
2022-09-29	7.790	7.840	7.680	7.710	7.355	8,241,353
2022-09-28	8.060	8.090	7.680	7.680	7.326	11,215,769
2022-09-27	8.050	8.100	7.890	8.070	7.698	11,124,197
2022-09-26	8.210	8.270	7.970	7.990	7.622	15,480,152
2022-09-23	8.270	8.420	8.050	8.220	7.841	17,066,953
2022-09-22	8.120	8.350	8.090	8.270	7.889	11,287,005
2022-09-21	8.100	8.220	7.970	8.190	7.813	11,743,525
2022-09-20	8.000	8.260	7.950	8.130	7.756	12,756,887
2022-09-19	8.000	8.090	7.840	7.860	7.498	11,745,333
2022-09-16	8.340	8.350	8.040	8.050	7.679	13,574,524
2022-09-15	8.820	8.820	8.230	8.320	7.937	19,163,871
2022-09-14	8.710	8.770	8.600	8.710	8.309	12,634,205
2022-09-13	8.860	8.960	8.790	8.840	8.433	9,227,967
2022-09-09	8.920	8.960	8.700	8.820	8.414	11,729,287
2022-09-08	8.890	9.050	8.820	8.870	8.461	17,193,140
2022-09-07	8.630	9.010	8.610	8.890	8.481	23,236,694
2022-09-06	8.440	8.710	8.400	8.660	8.261	17,121,336
2022-09-05	8.440	8.570	8.370	8.400	8.013	13,955,240
2022-09-02	8.400	8.510	8.270	8.470	8.080	17,053,030
2022-09-01	8.400	8.560	8.300	8.330	7.946	16,639,556
2022-08-31	8.970	8.970	8.340	8.470	8.080	33,836,767
2022-08-30	9.390	9.400	8.860	8.970	8.557	34,880,742
2022-08-29	9.590	9.710	9.280	9.370	8.938	32,778,960
2022-08-26	9.350	9.860	9.310	9.680	9.234	46,985,222
2022-08-25	9.450	9.670	9.140	9.300	8.872	36,679,237
2022-08-24	10.170	10.180	9.410	9.410	8.977	74,667,077
2022-08-23	10.200	10.590	10.130	10.460	9.978	38,714,251
2022-08-22	10.030	10.350	9.830	10.250	9.778	34,537,441
2022-08-19	10.410	10.630	10.120	10.150	9.682	36,111,325
2022-08-18	10.150	10.500	10.080	10.390	9.911	40,801,846
2022-08-17	10.030	10.450	9.830	10.240	9.768	41,619,525
2022-08-16	10.280	10.280	9.990	10.000	9.539	43,475,750
2022-08-15	10.230	10.370	10.080	10.300	9.826	37,294,653
2022-08-12	9.810	10.540	9.780	10.080	9.616	57,188,504
2022-08-11	9.730	10.050	9.680	9.860	9.406	31,474,099
2022-08-10	9.570	9.740	9.510	9.720	9.272	26,525,485
2022-08-09	9.500	9.670	9.440	9.630	9.186	23,859,215
2022-08-08	9.350	9.640	9.310	9.540	9.101	25,341,264
2022-08-05	9.180	9.440	9.030	9.410	8.977	26,219,794

← NewerPage 17 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.