Advanced Technology & Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	11.990	12.240	11.790	11.790	11.516	42,484,722
2025-01-22	11.800	12.190	11.770	11.930	11.653	47,941,800
2025-01-21	11.980	11.990	11.620	11.860	11.584	36,467,140
2025-01-20	11.750	11.860	11.620	11.730	11.457	29,543,300
2025-01-17	11.650	11.740	11.540	11.680	11.409	26,378,160
2025-01-16	11.770	11.820	11.580	11.700	11.428	36,383,400
2025-01-15	11.650	11.770	11.530	11.640	11.369	33,980,698
2025-01-14	10.910	11.690	10.800	11.680	11.409	48,560,187
2025-01-13	10.700	10.970	10.610	10.910	10.656	18,223,987
2025-01-10	11.090	11.250	10.880	10.900	10.647	29,177,900
2025-01-09	10.740	11.530	10.650	11.140	10.881	44,633,446
2025-01-08	11.130	11.230	10.510	10.830	10.578	36,021,642
2025-01-07	10.510	11.170	10.500	11.170	10.910	34,960,553
2025-01-06	10.460	10.760	10.330	10.560	10.315	19,469,800
2025-01-03	10.750	10.920	10.430	10.490	10.246	24,955,826
2025-01-02	11.100	11.160	10.620	10.740	10.490	29,098,456
2024-12-31	11.750	11.770	11.150	11.150	10.891	32,264,765
2024-12-30	11.560	11.890	11.430	11.730	11.457	35,591,760
2024-12-27	11.360	11.650	11.360	11.560	11.291	25,109,233
2024-12-26	11.190	11.420	11.170	11.360	11.096	15,283,696
2024-12-25	11.440	11.480	11.040	11.160	10.901	20,649,000
2024-12-24	11.340	11.520	11.300	11.440	11.174	17,703,837
2024-12-23	11.500	11.580	11.200	11.300	11.037	20,382,757
2024-12-20	11.330	11.550	11.270	11.490	11.223	21,711,285
2024-12-19	11.180	11.370	11.100	11.320	11.057	19,203,487
2024-12-18	11.370	11.450	11.220	11.290	11.028	21,339,788
2024-12-17	11.410	11.510	11.250	11.290	11.028	22,824,861
2024-12-16	11.740	11.790	11.390	11.460	11.194	33,904,783
2024-12-13	12.010	12.040	11.780	11.790	11.516	33,244,691
2024-12-12	12.360	12.360	11.970	12.130	11.848	36,956,420
2024-12-11	12.180	12.380	12.050	12.290	12.004	49,062,301
2024-12-10	12.120	12.440	12.040	12.180	11.897	66,354,706
2024-12-09	11.990	12.040	11.660	11.810	11.536	37,186,046
2024-12-06	12.110	12.130	11.860	12.040	11.760	37,084,166
2024-12-05	11.920	12.150	11.850	12.100	11.819	33,059,902
2024-12-04	12.160	12.260	11.900	12.000	11.721	42,499,100
2024-12-03	12.400	12.450	11.980	12.160	11.877	57,861,599
2024-12-02	12.240	12.550	12.220	12.370	12.083	69,872,651
2024-11-29	11.880	12.400	11.730	12.210	11.926	76,896,882
2024-11-28	12.060	12.400	11.740	11.760	11.487	68,511,648
2024-11-27	11.650	12.070	11.490	12.000	11.721	93,255,674
2024-11-26	13.300	13.490	12.140	12.140	11.858	126,890,415
2024-11-25	13.860	14.470	13.240	13.490	13.176	225,068,241
2024-11-22	13.000	13.410	12.810	13.150	12.844	88,537,230
2024-11-21	11.090	12.190	11.030	12.190	11.907	103,062,135
2024-11-20	10.920	11.110	10.890	11.080	10.822	30,937,324
2024-11-19	10.660	11.030	10.580	11.030	10.774	38,162,568
2024-11-18	10.830	10.900	10.430	10.510	10.266	29,139,746
2024-11-15	10.970	11.170	10.750	10.790	10.539	31,811,999
2024-11-14	11.450	11.520	11.000	11.020	10.764	37,365,354
2024-11-13	11.580	11.870	11.400	11.540	11.272	36,540,375
2024-11-12	12.060	12.090	11.520	11.630	11.360	47,732,884
2024-11-11	11.500	12.040	11.490	11.970	11.692	64,284,322
2024-11-08	11.390	11.680	11.330	11.380	11.116	48,322,256
2024-11-07	11.500	11.660	11.180	11.350	11.086	54,678,710
2024-11-06	11.350	11.870	11.350	11.500	11.233	76,162,647
2024-11-05	11.060	11.360	11.020	11.270	11.008	64,965,162
2024-11-04	11.660	11.660	11.050	11.170	10.910	79,810,003
2024-11-01	10.830	11.910	10.720	11.280	11.018	110,054,496
2024-10-31	10.260	10.940	10.230	10.850	10.598	68,650,806

← NewerPage 8 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.