Advanced Technology & Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	15.560	16.100	15.510	16.030	16.030	26,455,775
2026-07-22	15.920	16.060	15.500	15.560	15.560	31,821,740
2026-07-21	15.500	16.000	14.720	16.000	16.000	39,581,156
2026-07-20	16.080	16.150	14.960	15.360	15.360	42,069,012
2026-07-17	16.700	16.800	15.610	15.720	15.720	39,201,758
2026-07-16	17.320	17.400	16.690	16.830	16.830	33,250,133
2026-07-15	18.100	18.190	17.320	17.440	17.440	31,067,699
2026-07-14	17.700	18.020	17.180	17.930	17.930	38,010,766
2026-07-13	19.810	19.810	17.980	17.980	17.980	49,006,113
2026-07-10	20.580	20.860	19.970	19.980	19.980	47,610,832
2026-07-09	20.660	20.760	19.370	20.520	20.520	49,787,320
2026-07-08	22.710	22.890	20.490	20.520	20.520	50,497,289
2026-07-07	22.700	23.400	22.250	22.600	22.600	34,491,117
2026-07-06	24.190	24.790	22.590	22.750	22.750	49,323,273
2026-07-03	24.810	24.950	23.650	24.060	24.060	54,024,664
2026-07-02	23.600	25.970	23.010	24.990	24.990	78,884,133
2026-07-01	24.310	25.030	23.970	24.250	24.250	55,252,926
2026-06-30	24.010	24.980	23.470	24.540	24.540	61,881,812
2026-06-29	26.100	26.910	23.150	23.970	23.970	96,471,375
2026-06-26	26.390	26.390	25.200	25.420	25.420	59,711,137
2026-06-25	26.010	26.980	25.770	26.530	26.530	71,755,297
2026-06-24	26.000	26.500	25.280	25.890	25.890	79,317,594
2026-06-23	27.000	27.620	25.850	26.010	26.010	107,976,234
2026-06-22	25.640	26.720	25.230	26.430	26.430	100,370,000
2026-06-18	24.460	25.920	24.350	25.080	25.080	73,608,203
2026-06-17	24.700	25.040	24.490	24.650	24.450	68,677,750
2026-06-16	24.320	26.000	24.080	25.350	25.144	119,112,040
2026-06-15	24.680	25.000	23.760	24.380	24.182	109,700,768
2026-06-12	23.210	24.460	23.160	24.460	24.262	38,445,855
2026-06-11	20.700	22.790	20.600	22.240	22.060	69,583,812
2026-06-10	21.000	21.210	20.000	20.800	20.631	44,612,549
2026-06-09	21.370	21.690	20.650	21.390	21.217	35,832,805
2026-06-08	21.320	22.100	20.850	21.060	20.889	46,346,298
2026-06-05	21.870	23.080	20.800	22.140	21.960	52,691,326
2026-06-04	21.830	22.440	21.090	22.040	21.861	38,239,387
2026-06-03	21.960	22.970	21.730	22.120	21.941	45,535,822
2026-06-02	22.390	22.730	21.490	21.960	21.782	55,268,119
2026-06-01	22.670	23.480	22.460	22.510	22.327	57,464,953
2026-05-29	25.050	25.620	22.970	22.970	22.784	100,437,487
2026-05-28	24.800	26.170	24.550	25.520	25.313	105,738,236
2026-05-27	23.590	24.920	23.410	24.360	24.162	89,348,160
2026-05-26	23.770	24.130	23.020	23.440	23.250	56,836,024
2026-05-25	23.050	24.100	23.020	24.010	23.815	92,084,031
2026-05-22	22.500	22.720	22.220	22.720	22.536	50,413,878
2026-05-21	21.560	23.300	21.110	22.170	21.990	73,244,451
2026-05-20	21.270	21.450	20.780	21.290	21.117	22,011,710
2026-05-19	21.400	21.550	20.560	21.510	21.336	27,817,180
2026-05-18	21.380	21.750	21.070	21.450	21.276	20,088,371
2026-05-15	21.910	22.280	21.430	21.570	21.395	28,670,636
2026-05-14	22.740	22.850	21.910	21.950	21.772	30,123,602
2026-05-13	22.500	22.880	22.300	22.740	22.556	30,606,489
2026-05-12	22.810	22.880	22.180	22.340	22.159	30,690,739
2026-05-11	22.490	22.790	22.200	22.740	22.556	42,947,471
2026-05-08	21.720	22.250	21.690	22.200	22.020	31,062,032
2026-05-07	22.060	22.100	21.620	21.900	21.722	25,698,186
2026-05-06	21.560	22.110	21.530	21.940	21.762	30,519,647
2026-04-30	21.030	21.400	20.950	21.370	21.197	20,058,396
2026-04-29	20.740	21.220	20.700	21.140	20.969	19,393,831
2026-04-28	21.200	21.680	20.750	20.860	20.691	28,356,800
2026-04-27	20.520	20.900	20.420	20.670	20.502	17,881,047

← NewerPage 2 of 21 · 1,219 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.