Advanced Technology & Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	21.100	21.250	20.600	20.700	20.532	21,033,448
2026-04-23	22.080	22.080	21.020	21.200	21.028	31,608,726
2026-04-22	21.820	22.250	21.800	22.070	21.891	27,430,898
2026-04-21	21.860	22.210	21.750	22.130	21.950	32,804,592
2026-04-20	21.540	21.870	21.460	21.800	21.623	23,989,147
2026-04-17	21.200	21.680	21.100	21.550	21.375	25,711,816
2026-04-16	20.940	21.240	20.850	21.190	21.018	18,330,311
2026-04-15	21.310	21.630	20.830	20.940	20.770	23,877,355
2026-04-14	21.150	21.250	20.920	21.120	20.949	15,760,772
2026-04-13	20.950	21.140	20.840	20.910	20.740	13,871,438
2026-04-10	21.300	21.460	21.060	21.060	20.889	17,171,048
2026-04-09	21.180	21.300	20.950	21.090	20.919	15,605,610
2026-04-08	20.760	21.460	20.750	21.440	21.266	25,097,648
2026-04-07	20.040	20.480	20.040	20.260	20.096	14,471,872
2026-04-03	20.470	20.570	20.000	20.020	19.858	13,310,729
2026-04-02	20.830	20.980	20.270	20.450	20.284	16,994,372
2026-04-01	21.080	21.160	20.640	20.930	20.760	18,805,175
2026-03-31	20.820	21.190	20.590	20.620	20.453	20,920,533
2026-03-30	20.360	20.870	20.330	20.780	20.611	18,406,213
2026-03-27	20.030	20.690	20.020	20.690	20.522	16,956,665
2026-03-26	20.500	20.600	20.120	20.390	20.225	19,896,726
2026-03-25	20.020	20.660	20.010	20.460	20.294	27,053,093
2026-03-24	19.570	19.930	19.170	19.910	19.749	26,586,682
2026-03-23	19.800	20.210	19.080	19.210	19.054	32,808,036
2026-03-20	20.830	20.970	20.080	20.160	19.996	24,081,096
2026-03-19	21.200	21.340	20.560	20.660	20.492	23,897,577
2026-03-18	21.430	21.670	21.130	21.620	21.445	18,544,198
2026-03-17	21.990	22.180	21.370	21.420	21.246	23,139,543
2026-03-16	22.500	22.580	21.430	21.980	21.802	39,279,972
2026-03-13	22.740	23.150	22.580	22.650	22.466	32,361,800
2026-03-12	23.380	23.450	22.250	22.580	22.397	49,011,161
2026-03-11	24.080	24.340	23.500	23.520	23.329	31,526,327
2026-03-10	24.210	24.320	23.700	24.030	23.835	26,920,070
2026-03-09	23.800	23.940	22.950	23.750	23.557	40,217,661
2026-03-06	24.290	24.700	23.950	24.140	23.944	32,502,755
2026-03-05	24.400	25.220	24.070	24.600	24.400	52,787,243
2026-03-04	23.320	24.600	23.230	23.830	23.637	43,365,160
2026-03-03	26.650	26.690	24.010	24.020	23.825	91,063,916
2026-03-02	25.470	26.600	25.300	26.600	26.384	90,165,744
2026-02-27	24.760	25.630	24.740	25.510	25.303	62,941,780
2026-02-26	24.880	25.220	24.610	25.000	24.797	57,625,917
2026-02-25	24.220	25.000	24.020	24.860	24.658	57,866,377
2026-02-24	23.870	24.280	23.800	24.060	23.865	29,948,353
2026-02-13	23.750	24.020	23.570	23.600	23.409	21,871,217
2026-02-12	23.650	24.180	23.550	23.920	23.726	26,160,803
2026-02-11	23.850	24.180	23.600	23.650	23.458	23,311,935
2026-02-10	23.950	24.240	23.600	23.820	23.627	19,852,062
2026-02-09	23.730	24.090	23.660	23.950	23.756	27,883,555
2026-02-06	23.330	23.890	23.310	23.370	23.180	25,321,825
2026-02-05	23.860	24.100	23.420	23.660	23.468	25,570,280
2026-02-04	24.200	24.470	23.850	24.190	23.994	27,748,163
2026-02-03	23.540	24.240	23.390	24.220	24.024	39,242,190
2026-02-02	23.610	24.150	23.330	23.370	23.180	33,369,210
2026-01-30	24.210	24.400	23.120	23.950	23.756	57,571,199
2026-01-29	25.000	25.440	24.500	24.560	24.361	53,335,597
2026-01-28	25.070	25.290	24.560	25.180	24.976	48,231,864
2026-01-27	25.030	25.120	24.220	25.090	24.886	43,560,537
2026-01-26	26.060	26.150	24.950	25.180	24.976	67,180,610
2026-01-23	26.130	26.300	25.700	26.220	26.007	67,588,136
2026-01-22	25.540	26.430	25.430	26.000	25.789	76,809,389

← NewerPage 3 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.