Advanced Technology & Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	11.460	11.630	11.230	11.270	11.008	22,780,456
2025-04-25	11.370	11.440	11.240	11.270	11.008	18,204,685
2025-04-24	11.640	11.670	11.350	11.410	11.145	19,126,490
2025-04-23	11.350	11.690	11.340	11.610	11.340	28,769,652
2025-04-22	11.400	11.400	11.260	11.290	11.028	15,370,803
2025-04-21	11.230	11.450	11.130	11.440	11.174	17,210,703
2025-04-18	11.210	11.290	11.030	11.240	10.979	14,874,692
2025-04-17	11.230	11.430	11.160	11.220	10.959	17,621,800
2025-04-16	11.670	11.670	11.110	11.240	10.979	27,984,110
2025-04-15	11.880	11.900	11.510	11.700	11.428	22,553,344
2025-04-14	11.640	12.030	11.610	11.770	11.496	46,046,680
2025-04-11	11.100	11.490	11.040	11.330	11.067	29,632,090
2025-04-10	11.450	11.800	11.330	11.340	11.076	46,635,888
2025-04-09	10.690	11.300	10.100	11.220	10.959	50,162,128
2025-04-08	11.700	11.900	10.800	11.090	10.832	75,046,251
2025-04-07	12.750	12.990	12.000	12.000	11.721	45,365,503
2025-04-03	13.290	13.850	13.260	13.330	13.020	52,727,721
2025-04-02	13.460	13.710	13.400	13.520	13.206	65,716,502
2025-04-01	12.870	13.480	12.720	13.370	13.059	60,777,626
2025-03-31	12.870	13.060	12.600	12.870	12.571	38,303,900
2025-03-28	13.180	13.280	12.630	12.870	12.571	53,358,002
2025-03-27	13.480	13.850	13.060	13.290	12.981	51,749,271
2025-03-26	13.580	13.820	13.400	13.520	13.206	58,127,263
2025-03-25	12.710	13.860	12.620	13.580	13.264	91,285,037
2025-03-24	13.300	13.380	12.400	12.780	12.483	52,896,113
2025-03-21	13.160	13.930	12.960	13.260	12.952	69,462,125
2025-03-20	13.500	13.540	13.250	13.280	12.971	52,300,001
2025-03-19	13.320	14.160	13.210	13.670	13.352	83,917,700
2025-03-18	12.730	13.410	12.730	13.220	12.913	58,007,745
2025-03-17	12.850	12.880	12.650	12.700	12.405	21,004,009
2025-03-14	12.600	12.730	12.450	12.730	12.434	26,380,170
2025-03-13	12.780	12.860	12.410	12.570	12.278	33,557,401
2025-03-12	12.970	13.030	12.830	12.850	12.551	34,257,483
2025-03-11	12.600	12.910	12.560	12.910	12.610	32,799,601
2025-03-10	12.900	13.090	12.760	12.870	12.571	40,914,829
2025-03-07	12.710	13.100	12.670	12.900	12.600	58,891,436
2025-03-06	12.720	12.860	12.670	12.780	12.483	42,175,635
2025-03-05	12.720	12.900	12.530	12.680	12.385	35,701,547
2025-03-04	12.660	12.860	12.550	12.740	12.444	48,483,237
2025-03-03	12.050	13.140	11.980	12.820	12.522	89,493,641
2025-02-28	12.490	12.550	11.950	12.020	11.741	40,518,490
2025-02-27	12.750	12.830	12.360	12.610	12.317	46,123,097
2025-02-26	12.340	12.740	12.260	12.630	12.336	56,189,075
2025-02-25	12.330	12.430	12.170	12.260	11.975	38,569,527
2025-02-24	12.400	12.550	12.230	12.500	12.209	45,813,888
2025-02-21	12.330	12.420	12.220	12.360	12.073	42,753,449
2025-02-20	11.970	12.440	11.910	12.380	12.092	67,003,222
2025-02-19	11.400	12.020	11.370	11.990	11.711	56,840,951
2025-02-18	11.620	11.690	11.270	11.360	11.096	24,524,207
2025-02-17	11.560	11.720	11.520	11.640	11.369	23,721,951
2025-02-14	11.700	11.840	11.480	11.560	11.291	28,356,905
2025-02-13	12.020	12.060	11.710	11.730	11.457	33,413,893
2025-02-12	11.950	12.070	11.860	12.060	11.780	27,916,607
2025-02-11	12.070	12.090	11.930	11.990	11.711	24,116,558
2025-02-10	12.160	12.220	11.950	12.100	11.819	35,783,909
2025-02-07	12.160	12.290	11.980	12.140	11.858	48,750,433
2025-02-06	11.660	12.190	11.640	12.190	11.907	43,167,714
2025-02-05	11.670	11.820	11.590	11.750	11.477	26,287,210
2025-01-27	11.980	12.000	11.520	11.520	11.252	29,557,201
2025-01-24	11.700	12.000	11.690	11.980	11.702	29,046,697

← NewerPage 7 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.