Advanced Technology & Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	25.010	25.700	24.900	25.300	25.095	48,771,680
2026-01-20	26.300	26.540	24.950	25.400	25.194	78,721,180
2026-01-19	26.440	27.090	26.050	26.300	26.087	72,036,781
2026-01-16	27.560	28.000	26.360	26.400	26.186	116,851,313
2026-01-15	28.020	29.000	26.340	27.560	27.336	179,380,751
2026-01-14	28.590	31.120	28.520	29.270	29.033	210,651,424
2026-01-13	30.480	30.480	27.710	28.290	28.061	214,357,500
2026-01-12	27.000	27.710	26.770	27.710	27.485	73,501,066
2026-01-09	23.600	25.190	23.600	25.190	24.986	111,108,556
2026-01-08	22.520	23.960	22.240	22.900	22.714	129,739,458
2026-01-07	21.310	22.860	21.220	22.490	22.308	121,946,149
2026-01-06	21.580	21.590	21.110	21.350	21.177	72,961,913
2026-01-05	21.610	22.280	21.400	21.440	21.266	102,043,253
2025-12-31	20.610	21.250	20.310	21.010	20.840	87,396,962
2025-12-30	20.610	21.380	20.610	20.690	20.522	93,977,234
2025-12-29	20.750	20.870	20.200	20.320	20.155	60,029,979
2025-12-26	20.300	20.950	20.110	20.640	20.473	92,886,546
2025-12-25	20.120	20.650	20.040	20.370	20.205	66,713,161
2025-12-24	19.940	20.430	19.590	20.220	20.056	56,961,148
2025-12-23	20.030	20.420	19.920	20.040	19.877	51,131,712
2025-12-22	20.610	20.730	20.100	20.200	20.036	71,691,843
2025-12-19	19.920	20.750	19.840	20.200	20.036	101,258,071
2025-12-18	19.370	19.750	19.200	19.260	19.104	63,497,731
2025-12-17	19.440	20.050	18.980	19.740	19.580	91,006,056
2025-12-16	20.940	20.980	19.290	19.360	19.203	111,400,885
2025-12-15	21.690	22.280	20.880	20.940	20.770	190,653,913
2025-12-12	19.000	20.830	18.640	20.830	20.661	162,233,396
2025-12-11	18.600	19.280	18.430	18.940	18.786	85,799,766
2025-12-10	18.550	18.580	18.180	18.450	18.300	28,954,598
2025-12-09	18.680	18.880	18.440	18.600	18.449	40,194,818
2025-12-08	18.740	19.180	18.650	18.900	18.747	73,096,228
2025-12-05	17.970	18.740	17.860	18.650	18.499	73,848,759
2025-12-04	17.710	18.070	17.610	17.910	17.765	32,689,367
2025-12-03	17.990	18.070	17.730	17.780	17.636	25,701,146
2025-12-02	18.010	18.050	17.850	17.900	17.755	27,610,400
2025-12-01	18.200	18.330	18.050	18.130	17.983	31,268,660
2025-11-28	18.010	18.230	17.860	18.190	18.042	32,913,470
2025-11-27	18.160	18.440	17.970	18.010	17.864	38,880,683
2025-11-26	18.360	18.400	18.030	18.160	18.013	47,676,736
2025-11-25	18.300	18.690	17.930	18.510	18.360	85,009,283
2025-11-24	17.290	17.640	17.180	17.570	17.427	43,706,713
2025-11-21	17.730	17.900	17.020	17.040	16.902	55,348,437
2025-11-20	18.370	18.470	17.940	18.000	17.854	37,874,528
2025-11-19	18.440	18.650	18.090	18.370	18.221	46,361,983
2025-11-18	19.030	19.190	18.480	18.590	18.439	61,427,006
2025-11-17	19.450	19.650	18.880	19.100	18.945	82,204,563
2025-11-14	20.140	20.430	19.180	19.180	19.024	102,716,160
2025-11-13	19.550	21.180	19.300	20.480	20.314	138,039,097
2025-11-12	20.020	20.030	18.970	19.250	19.094	72,045,574
2025-11-11	19.800	20.500	19.560	20.100	19.937	87,172,514
2025-11-10	20.220	20.330	19.580	19.730	19.570	84,449,968
2025-11-07	21.190	21.290	20.170	20.260	20.096	100,637,189
2025-11-06	21.550	22.090	21.110	21.170	20.998	117,057,759
2025-11-05	20.630	22.330	20.300	21.580	21.405	150,518,433
2025-11-04	20.730	21.860	20.500	21.500	21.326	146,946,889
2025-11-03	21.400	22.600	20.800	21.240	21.068	171,612,571
2025-10-31	23.140	23.450	20.930	21.240	21.068	203,028,857
2025-10-30	23.740	24.800	23.200	23.250	23.061	238,326,636
2025-10-29	23.720	24.300	22.800	23.520	23.329	267,350,833
2025-10-28	22.580	22.980	22.300	22.980	22.794	100,404,129

← NewerPage 4 of 21 · 1,212 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.