Advanced Technology & Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	7.170	7.330	7.160	7.260	6.926	9,585,292
2022-05-11	7.200	7.450	7.200	7.240	6.907	14,495,108
2022-05-10	7.000	7.220	6.950	7.200	6.868	10,561,700
2022-05-09	6.870	7.160	6.820	7.080	6.754	10,834,103
2022-05-06	6.860	6.930	6.780	6.880	6.563	11,488,031
2022-05-05	6.890	7.120	6.850	7.030	6.706	11,731,529
2022-04-29	6.600	7.030	6.560	6.970	6.649	16,095,832
2022-04-28	6.540	6.640	6.410	6.520	6.220	10,503,901
2022-04-27	6.250	6.640	6.130	6.630	6.325	14,935,733
2022-04-26	6.390	6.570	6.300	6.350	6.058	12,534,234
2022-04-25	6.870	6.880	6.380	6.380	6.086	16,471,475
2022-04-22	6.760	6.850	6.660	6.760	6.449	8,067,840
2022-04-21	7.230	7.250	6.770	6.830	6.515	13,076,487
2022-04-20	7.400	7.410	7.220	7.230	6.897	6,371,306
2022-04-19	7.240	7.390	7.240	7.370	7.031	5,897,539
2022-04-18	7.260	7.270	7.070	7.240	6.907	5,427,876
2022-04-15	7.330	7.390	7.170	7.270	6.935	6,555,821
2022-04-14	7.380	7.460	7.340	7.380	7.040	6,659,701
2022-04-13	7.410	7.470	7.280	7.370	7.031	8,928,436
2022-04-12	7.200	7.420	7.140	7.400	7.059	9,271,467
2022-04-11	7.520	7.570	7.120	7.190	6.859	13,157,948
2022-04-08	7.630	7.680	7.460	7.620	7.269	7,840,402
2022-04-07	7.910	7.910	7.640	7.640	7.288	9,289,290
2022-04-06	7.920	7.920	7.730	7.900	7.536	9,897,128
2022-04-01	7.950	7.960	7.840	7.880	7.517	10,616,180
2022-03-31	8.140	8.140	7.950	8.010	7.641	9,857,772
2022-03-30	8.030	8.140	7.970	8.140	7.765	9,944,852
2022-03-29	8.120	8.150	7.900	7.960	7.593	9,023,400
2022-03-28	8.060	8.250	7.950	8.130	7.756	10,483,177
2022-03-25	8.270	8.300	8.150	8.160	7.784	8,187,589
2022-03-24	8.320	8.360	8.170	8.210	7.832	9,244,821
2022-03-23	8.440	8.590	8.330	8.360	7.975	13,662,302
2022-03-22	8.270	8.390	8.210	8.330	7.946	11,752,764
2022-03-21	8.350	8.370	8.110	8.250	7.870	10,466,077
2022-03-18	8.160	8.240	8.100	8.180	7.803	10,544,136
2022-03-17	8.060	8.370	8.030	8.160	7.784	18,199,072
2022-03-16	7.840	7.970	7.510	7.950	7.584	17,060,699
2022-03-15	8.220	8.260	7.740	7.760	7.403	16,915,498
2022-03-14	8.530	8.550	8.250	8.260	7.880	9,560,629
2022-03-11	8.410	8.640	8.310	8.560	8.166	14,443,025
2022-03-10	8.470	8.600	8.420	8.510	8.118	11,620,700
2022-03-09	8.600	8.680	7.920	8.290	7.908	19,643,726
2022-03-08	8.970	9.010	8.550	8.600	8.204	14,981,498
2022-03-07	9.010	9.130	8.830	8.960	8.547	12,980,338
2022-03-04	9.330	9.330	9.060	9.090	8.671	13,133,995
2022-03-03	9.390	9.440	9.270	9.300	8.872	11,578,961
2022-03-02	9.310	9.410	9.200	9.400	8.967	12,260,533
2022-03-01	9.350	9.420	9.250	9.340	8.910	12,440,355
2022-02-28	9.290	9.350	9.050	9.340	8.910	15,751,014
2022-02-25	9.280	9.450	9.220	9.260	8.833	16,144,804
2022-02-24	9.430	9.570	9.030	9.160	8.738	26,775,989
2022-02-23	9.180	9.450	9.150	9.440	9.005	18,893,736
2022-02-22	9.200	9.230	9.090	9.190	8.767	10,060,701
2022-02-21	9.210	9.250	9.130	9.250	8.824	11,005,149
2022-02-18	9.180	9.260	9.140	9.230	8.805	7,293,091
2022-02-17	9.210	9.320	9.160	9.230	8.805	12,370,340
2022-02-16	9.130	9.350	9.120	9.250	8.824	16,886,394
2022-02-15	9.080	9.120	8.950	9.120	8.700	9,319,978
2022-02-14	9.070	9.210	8.950	9.030	8.614	11,336,978
2022-02-11	9.160	9.180	8.950	8.970	8.557	10,596,086

← NewerPage 19 of 21 · 1,213 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.