Advanced Technology & Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	19.040	20.890	18.750	20.890	20.721	172,864,554
2025-10-24	20.120	20.420	18.370	18.990	18.836	206,940,314
2025-10-23	20.900	21.250	19.700	20.180	20.016	215,171,929
2025-10-22	20.540	22.690	20.000	21.330	21.157	318,071,131
2025-10-21	19.770	21.360	19.030	20.630	20.463	298,998,155
2025-10-20	19.200	20.740	18.130	19.420	19.262	212,874,063
2025-10-17	19.960	21.700	19.460	19.560	19.401	251,743,301
2025-10-16	20.170	21.280	19.390	20.310	20.145	262,253,398
2025-10-15	20.000	20.730	18.710	19.970	19.808	292,405,097
2025-10-14	19.860	19.860	19.330	19.860	19.699	66,040,590
2025-10-13	18.050	18.050	18.050	18.050	17.904	25,954,154
2025-10-10	16.410	16.410	15.680	16.410	16.277	111,521,003
2025-10-09	14.250	14.920	14.200	14.920	14.799	42,876,119
2025-09-30	13.360	13.590	13.300	13.560	13.450	24,398,980
2025-09-29	13.310	13.380	13.140	13.310	13.202	16,743,711
2025-09-26	13.450	13.720	13.260	13.260	13.152	23,304,186
2025-09-25	13.400	13.750	13.350	13.530	13.420	41,387,538
2025-09-24	12.740	13.180	12.670	13.150	13.043	24,409,373
2025-09-23	13.080	13.110	12.550	12.790	12.686	25,122,083
2025-09-22	12.830	13.200	12.730	13.100	12.994	21,925,600
2025-09-19	13.020	13.140	12.770	12.800	12.696	23,984,148
2025-09-18	13.330	13.470	12.900	13.030	12.924	32,293,147
2025-09-17	13.300	13.500	13.200	13.370	13.262	16,687,186
2025-09-16	13.470	13.470	13.070	13.360	13.252	24,519,164
2025-09-15	13.710	13.710	13.400	13.410	13.301	21,025,801
2025-09-12	13.800	13.870	13.630	13.660	13.549	21,550,759
2025-09-11	13.430	13.800	13.290	13.800	13.688	25,071,100
2025-09-10	13.740	13.830	13.410	13.430	13.321	25,522,219
2025-09-09	14.020	14.070	13.690	13.760	13.648	27,364,478
2025-09-08	13.550	14.070	13.400	14.020	13.906	42,033,365
2025-09-05	13.090	13.480	13.050	13.480	13.371	26,694,618
2025-09-04	13.500	13.840	12.810	13.010	12.904	39,061,002
2025-09-03	13.960	14.200	13.380	13.450	13.341	30,535,615
2025-09-02	14.460	14.490	13.850	13.900	13.787	43,487,314
2025-09-01	14.700	14.700	14.290	14.480	14.363	46,801,786
2025-08-29	14.120	14.650	14.070	14.490	14.372	59,487,556
2025-08-28	13.940	14.260	13.660	14.120	14.005	44,419,688
2025-08-27	13.990	14.390	13.950	14.000	13.886	50,077,850
2025-08-26	14.150	14.150	13.800	13.990	13.877	46,772,435
2025-08-25	14.100	14.410	14.030	14.360	14.244	48,702,269
2025-08-22	13.890	14.200	13.890	14.000	13.886	32,475,430
2025-08-21	14.080	14.250	13.870	13.940	13.827	30,555,500
2025-08-20	13.860	14.240	13.850	14.110	13.996	35,962,522
2025-08-19	13.850	14.090	13.850	13.960	13.847	37,143,906
2025-08-18	13.780	13.980	13.690	13.930	13.817	36,705,910
2025-08-15	13.370	13.780	13.370	13.760	13.648	30,746,114
2025-08-14	13.800	13.800	13.410	13.480	13.371	34,777,366
2025-08-13	13.390	13.870	13.340	13.810	13.698	50,374,624
2025-08-12	13.520	13.520	13.230	13.390	13.281	24,088,118
2025-08-11	13.390	13.550	13.330	13.520	13.410	20,721,303
2025-08-08	13.410	13.550	13.370	13.390	13.281	21,764,592
2025-08-07	13.560	13.650	13.190	13.510	13.400	41,389,542
2025-08-06	13.440	13.510	13.380	13.510	13.400	21,984,948
2025-08-05	13.400	13.440	13.320	13.430	13.321	21,447,486
2025-08-04	13.200	13.400	13.180	13.400	13.291	18,402,860
2025-08-01	13.310	13.450	13.240	13.290	13.182	20,330,783
2025-07-31	13.500	13.580	13.220	13.310	13.202	29,093,416
2025-07-30	13.810	13.830	13.360	13.490	13.381	35,324,376
2025-07-29	13.910	13.910	13.700	13.830	13.718	28,226,343
2025-07-28	14.000	14.060	13.810	13.950	13.837	29,310,826

← NewerPage 5 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.