Advanced Technology & Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	14.310	14.320	14.020	14.050	13.936	37,946,152
2025-07-24	13.680	14.400	13.660	14.300	14.184	72,141,678
2025-07-23	14.070	14.220	13.750	13.830	13.718	63,075,131
2025-07-22	13.770	14.000	13.620	13.770	13.658	43,928,566
2025-07-21	13.750	13.820	13.630	13.760	13.648	39,914,230
2025-07-18	13.690	13.790	13.590	13.730	13.619	56,555,091
2025-07-17	13.400	13.960	13.180	13.800	13.688	94,508,000
2025-07-16	13.010	13.170	12.950	13.080	12.974	26,562,645
2025-07-15	12.930	13.260	12.870	13.060	12.954	33,925,248
2025-07-14	13.250	13.260	12.930	12.960	12.855	35,233,835
2025-07-11	12.690	13.100	12.620	13.050	12.944	60,974,304
2025-07-10	12.510	12.620	12.490	12.570	12.468	16,870,238
2025-07-09	12.660	12.850	12.540	12.550	12.448	25,895,705
2025-07-08	12.630	12.720	12.560	12.690	12.587	17,460,673
2025-07-07	12.560	12.700	12.510	12.630	12.528	14,494,408
2025-07-04	12.600	12.740	12.540	12.570	12.468	18,256,298
2025-07-03	12.750	12.850	12.530	12.690	12.587	23,800,401
2025-07-02	13.160	13.160	12.750	12.790	12.686	28,887,600
2025-07-01	12.900	13.190	12.880	13.070	12.964	42,122,128
2025-06-30	12.740	12.900	12.670	12.880	12.776	26,042,746
2025-06-27	12.770	12.920	12.730	12.740	12.637	21,129,582
2025-06-26	12.860	12.900	12.660	12.690	12.587	24,799,796
2025-06-25	12.800	12.940	12.720	12.860	12.756	26,052,730
2025-06-24	12.550	12.860	12.490	12.800	12.696	25,761,299
2025-06-23	12.200	12.480	12.150	12.440	12.339	16,254,000
2025-06-20	12.280	12.450	12.260	12.280	12.180	14,568,800
2025-06-19	12.870	12.910	12.310	12.360	12.260	34,488,951
2025-06-18	13.000	13.050	12.780	12.860	12.756	24,192,288
2025-06-17	13.370	13.410	13.020	13.110	12.805	34,668,807
2025-06-16	13.220	13.480	13.090	13.390	13.079	38,747,224
2025-06-13	13.180	13.390	13.040	13.160	12.854	38,876,531
2025-06-12	13.090	13.240	12.910	13.190	12.883	36,974,051
2025-06-11	12.940	13.300	12.830	13.150	12.844	49,600,840
2025-06-10	12.830	13.080	12.750	12.980	12.678	51,951,817
2025-06-09	12.520	12.830	12.500	12.780	12.483	31,303,640
2025-06-06	12.730	12.750	12.450	12.470	12.180	27,275,200
2025-06-05	12.630	12.990	12.630	12.750	12.454	30,103,278
2025-06-04	12.820	12.930	12.630	12.710	12.415	24,699,720
2025-06-03	12.590	12.740	12.590	12.690	12.395	24,146,329
2025-05-30	13.330	13.350	12.710	12.750	12.454	55,498,308
2025-05-29	13.100	13.790	12.950	13.460	13.147	67,516,604
2025-05-28	12.950	13.460	12.910	13.140	12.835	58,943,943
2025-05-27	13.390	13.390	12.880	12.990	12.688	63,293,825
2025-05-26	12.950	13.500	12.770	13.420	13.108	96,594,998
2025-05-23	12.770	12.800	12.530	12.640	12.346	57,364,346
2025-05-22	12.310	12.840	12.280	12.460	12.170	39,568,765
2025-05-21	12.500	12.740	12.250	12.420	12.131	35,374,170
2025-05-20	12.540	12.790	12.420	12.570	12.278	31,048,196
2025-05-19	12.370	12.750	12.030	12.560	12.268	51,506,860
2025-05-16	11.970	12.950	11.960	12.380	12.092	57,199,241
2025-05-15	12.130	12.300	11.940	12.060	11.780	27,814,780
2025-05-14	12.010	12.490	12.010	12.190	11.907	40,372,406
2025-05-13	12.110	12.190	11.940	11.990	11.711	19,213,152
2025-05-12	12.070	12.210	12.020	12.090	11.809	23,113,897
2025-05-09	12.160	12.240	11.930	11.960	11.682	22,614,989
2025-05-08	12.060	12.340	11.970	12.310	12.024	28,491,249
2025-05-07	12.120	12.140	11.920	12.060	11.780	31,725,372
2025-05-06	11.380	12.040	11.380	12.040	11.760	54,918,923
2025-04-30	11.190	11.320	11.150	11.210	10.949	16,327,010
2025-04-29	11.150	11.290	11.120	11.170	10.910	15,188,353

← NewerPage 6 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.