Advanced Technology & Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	9.200	9.260	9.130	9.220	8.795	10,415,503
2022-02-09	9.140	9.270	9.080	9.250	8.824	13,055,955
2022-02-08	9.080	9.170	8.980	9.160	8.738	11,616,194
2022-02-07	8.870	9.100	8.860	9.060	8.643	13,196,592
2022-01-28	8.800	8.880	8.500	8.730	8.328	13,658,720
2022-01-27	8.970	9.100	8.770	8.780	8.376	12,048,301
2022-01-26	8.920	9.090	8.870	9.050	8.633	10,863,711
2022-01-25	9.220	9.320	8.870	8.890	8.481	13,644,798
2022-01-24	9.160	9.310	9.090	9.260	8.833	10,123,570
2022-01-21	9.250	9.340	9.100	9.260	8.833	12,118,942
2022-01-20	9.690	9.700	9.250	9.270	8.843	20,800,233
2022-01-19	9.870	9.960	9.520	9.650	9.206	21,787,994
2022-01-18	10.100	10.130	9.870	9.900	9.444	22,057,973
2022-01-17	10.060	10.160	9.980	10.130	9.663	14,527,137
2022-01-14	10.050	10.150	9.980	10.040	9.578	17,186,986
2022-01-13	10.300	10.330	10.050	10.100	9.635	23,220,611
2022-01-12	10.190	10.500	10.170	10.310	9.835	24,719,642
2022-01-11	10.320	10.430	10.080	10.100	9.635	37,726,562
2022-01-10	10.520	10.720	10.410	10.530	10.045	28,365,421
2022-01-07	10.970	10.990	10.330	10.450	9.969	61,919,141
2022-01-06	9.980	11.040	9.970	10.790	10.293	83,901,121
2022-01-05	10.630	10.630	10.000	10.040	9.578	44,834,310
2022-01-04	10.840	10.890	10.650	10.680	10.188	33,184,908
2021-12-31	10.800	10.950	10.650	10.710	10.217	35,534,993
2021-12-30	10.790	11.080	10.750	10.770	10.274	42,833,538
2021-12-29	10.600	10.730	10.500	10.580	10.093	26,614,135
2021-12-28	10.500	10.740	10.370	10.620	10.131	22,973,126
2021-12-27	10.210	10.630	9.950	10.560	10.074	36,605,446
2021-12-24	10.720	10.870	10.270	10.280	9.806	39,914,995
2021-12-23	10.720	10.890	10.700	10.720	10.226	37,990,202
2021-12-22	10.520	11.080	10.460	10.910	10.407	63,860,349
2021-12-21	10.230	10.720	10.210	10.530	10.045	45,110,467
2021-12-20	10.200	10.650	10.120	10.300	9.826	38,138,965
2021-12-17	10.800	10.830	10.280	10.280	9.806	58,356,766
2021-12-16	10.610	10.970	10.500	10.860	10.360	61,615,021
2021-12-15	10.480	10.820	10.450	10.600	10.112	51,969,262
2021-12-14	10.610	10.620	10.260	10.470	9.988	41,142,321
2021-12-13	10.590	10.810	10.420	10.650	10.159	43,377,870
2021-12-10	10.590	10.720	10.500	10.550	10.064	31,577,646
2021-12-09	10.600	10.810	10.520	10.570	10.083	35,071,203
2021-12-08	10.370	10.760	10.270	10.620	10.131	47,090,999
2021-12-07	10.900	10.940	10.270	10.360	9.883	61,877,998
2021-12-06	11.210	11.270	10.770	10.810	10.312	56,257,778
2021-12-03	11.690	11.690	11.150	11.210	10.694	45,860,717
2021-12-02	11.920	11.950	11.390	11.540	11.008	56,687,663
2021-12-01	12.000	12.180	11.650	11.850	11.304	76,570,831
2021-11-30	12.200	12.710	11.990	12.270	11.705	118,409,613
2021-11-29	11.180	11.980	11.180	11.710	11.171	102,241,000
2021-11-26	11.260	11.630	11.070	11.170	10.655	137,195,286
2021-11-25	10.240	11.290	10.150	11.290	10.770	100,522,598
2021-11-24	9.790	10.340	9.760	10.260	9.787	45,899,457
2021-11-23	10.000	10.030	9.720	9.860	9.406	40,454,358
2021-11-22	9.500	9.840	9.470	9.800	9.349	34,484,193
2021-11-19	9.290	9.550	9.180	9.450	9.015	28,174,256
2021-11-18	9.300	9.450	9.230	9.240	8.814	30,159,018
2021-11-17	8.880	9.340	8.850	9.320	8.891	32,910,702
2021-11-16	9.070	9.200	8.880	8.910	8.500	19,444,940
2021-11-15	9.230	9.270	9.060	9.090	8.671	18,079,180
2021-11-12	9.010	9.230	8.990	9.210	8.786	21,643,478
2021-11-11	8.890	9.110	8.860	9.000	8.585	18,803,069

← NewerPage 20 of 21 · 1,220 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.