Advanced Technology & Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 8.960 | 8.970 | 8.740 | 8.920 | 8.509 | 16,683,846 |
| 2021-11-09 | 8.830 | 9.010 | 8.820 | 8.970 | 8.557 | 15,777,076 |
| 2021-11-08 | 8.800 | 8.920 | 8.700 | 8.880 | 8.471 | 16,358,919 |
| 2021-11-05 | 8.810 | 8.940 | 8.680 | 8.690 | 8.290 | 19,182,333 |
| 2021-11-04 | 8.390 | 8.790 | 8.380 | 8.750 | 8.347 | 22,358,543 |
| 2021-11-03 | 8.370 | 8.390 | 8.210 | 8.360 | 7.975 | 10,862,094 |
| 2021-11-02 | 8.620 | 8.730 | 8.210 | 8.330 | 7.946 | 18,083,773 |
| 2021-11-01 | 8.500 | 8.710 | 8.390 | 8.610 | 8.213 | 13,646,100 |
| 2021-10-29 | 8.140 | 8.520 | 8.110 | 8.490 | 8.099 | 18,034,215 |
| 2021-10-28 | 8.610 | 8.650 | 8.080 | 8.150 | 7.775 | 22,307,589 |
| 2021-10-27 | 8.800 | 8.820 | 8.600 | 8.640 | 8.242 | 14,190,065 |
| 2021-10-26 | 9.000 | 9.030 | 8.760 | 8.760 | 8.357 | 17,926,662 |
| 2021-10-25 | 8.930 | 9.060 | 8.900 | 9.010 | 8.595 | 14,443,371 |
| 2021-10-22 | 9.050 | 9.170 | 8.940 | 8.980 | 8.566 | 15,605,128 |
| 2021-10-21 | 9.090 | 9.340 | 9.030 | 9.070 | 8.652 | 25,616,063 |
| 2021-10-20 | 8.720 | 9.170 | 8.650 | 9.140 | 8.719 | 27,485,983 |
| 2021-10-19 | 8.760 | 8.840 | 8.670 | 8.800 | 8.395 | 14,026,260 |
| 2021-10-18 | 8.640 | 8.790 | 8.580 | 8.760 | 8.357 | 12,748,167 |
| 2021-10-15 | 8.780 | 8.840 | 8.630 | 8.660 | 8.261 | 16,424,400 |
| 2021-10-14 | 8.610 | 8.830 | 8.530 | 8.750 | 8.347 | 14,265,333 |
← NewerPage 21 of 21 · 1,220 trading days
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.