Advanced Technology & Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	9.280	9.330	8.980	9.190	8.767	21,458,585
2022-08-03	9.110	9.490	9.100	9.180	8.757	31,477,354
2022-08-02	9.400	9.400	8.810	9.000	8.585	28,825,780
2022-08-01	9.390	9.530	9.320	9.490	9.053	18,400,490
2022-07-29	9.610	9.640	9.340	9.390	8.957	27,005,785
2022-07-28	9.370	9.680	9.300	9.620	9.177	35,143,429
2022-07-27	9.100	9.390	9.070	9.340	8.910	23,973,704
2022-07-26	9.020	9.180	8.830	9.140	8.719	11,548,144
2022-07-25	9.140	9.190	8.920	8.960	8.547	13,145,602
2022-07-22	9.190	9.280	9.010	9.170	8.748	17,447,226
2022-07-21	9.230	9.390	9.150	9.170	8.748	17,742,000
2022-07-20	9.270	9.290	9.130	9.260	8.833	17,520,691
2022-07-19	9.100	9.350	9.060	9.220	8.795	24,035,140
2022-07-18	8.910	9.190	8.910	9.140	8.719	18,885,075
2022-07-15	8.920	9.150	8.890	8.900	8.490	17,698,683
2022-07-14	8.720	9.020	8.630	9.000	8.585	16,062,781
2022-07-13	8.640	8.800	8.450	8.740	8.337	13,080,995
2022-07-12	8.710	8.830	8.580	8.580	8.185	13,043,653
2022-07-11	8.850	8.890	8.580	8.720	8.318	19,921,211
2022-07-08	9.050	9.250	8.850	8.860	8.452	21,592,011
2022-07-07	8.890	9.060	8.750	9.030	8.614	17,998,379
2022-07-06	8.900	9.060	8.800	8.930	8.519	19,246,099
2022-07-05	8.870	9.040	8.720	8.890	8.481	16,982,983
2022-07-04	8.830	8.930	8.730	8.890	8.481	11,868,172
2022-07-01	8.880	8.930	8.720	8.880	8.471	12,838,724
2022-06-30	8.680	8.930	8.650	8.920	8.509	16,877,743
2022-06-29	9.060	9.130	8.690	8.700	8.299	28,214,001
2022-06-28	8.750	9.280	8.700	9.200	8.776	34,942,611
2022-06-27	8.730	8.800	8.640	8.760	8.357	17,699,525
2022-06-24	8.560	8.700	8.460	8.660	8.261	18,444,547
2022-06-23	8.220	8.560	8.220	8.530	8.137	16,923,025
2022-06-22	8.380	8.490	8.220	8.230	7.851	11,690,518
2022-06-21	8.540	8.600	8.280	8.410	8.023	14,491,347
2022-06-20	8.550	8.580	8.430	8.510	8.118	12,504,929
2022-06-17	8.250	8.560	8.230	8.530	8.137	18,979,552
2022-06-16	8.310	8.480	8.300	8.370	7.984	12,727,807
2022-06-15	8.450	8.470	8.290	8.290	7.908	14,286,219
2022-06-14	8.400	8.460	8.130	8.450	8.061	14,105,654
2022-06-13	8.310	8.480	8.250	8.410	8.023	13,620,509
2022-06-10	8.110	8.370	8.020	8.350	7.965	13,863,734
2022-06-09	8.250	8.280	8.040	8.120	7.746	11,484,384
2022-06-08	8.290	8.400	8.050	8.290	7.908	14,956,838
2022-06-07	8.400	8.430	8.200	8.290	7.908	14,538,581
2022-06-06	8.330	8.510	8.170	8.400	8.013	21,396,667
2022-06-02	7.990	8.240	7.980	8.200	7.822	15,632,383
2022-06-01	7.980	8.060	7.890	8.050	7.679	11,134,662
2022-05-31	7.950	8.010	7.830	7.990	7.622	12,402,489
2022-05-30	7.780	7.990	7.700	7.980	7.612	15,983,203
2022-05-27	7.730	7.820	7.670	7.740	7.384	9,614,665
2022-05-26	7.690	7.780	7.540	7.740	7.384	9,207,084
2022-05-25	7.620	7.710	7.560	7.670	7.317	9,679,292
2022-05-24	7.800	7.960	7.560	7.560	7.212	16,593,232
2022-05-23	7.740	7.910	7.710	7.820	7.460	13,918,446
2022-05-20	7.550	7.740	7.500	7.730	7.374	16,536,489
2022-05-19	7.330	7.520	7.320	7.520	7.174	12,373,600
2022-05-18	7.380	7.500	7.320	7.450	7.107	11,556,800
2022-05-17	7.290	7.410	7.210	7.380	7.040	9,222,908
2022-05-16	7.310	7.390	7.280	7.290	6.954	8,702,820
2022-05-13	7.330	7.330	7.200	7.300	6.964	7,278,511
2022-05-12	7.170	7.330	7.160	7.260	6.926	9,585,292

← NewerPage 18 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.