Advanced Technology & Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 10.130 | 10.350 | 10.100 | 10.280 | 10.041 | 28,571,698 |
| 2024-10-29 | 10.310 | 10.400 | 10.140 | 10.220 | 9.982 | 37,707,115 |
| 2024-10-28 | 10.200 | 10.400 | 10.160 | 10.290 | 10.051 | 33,569,565 |
| 2024-10-25 | 10.210 | 10.340 | 10.140 | 10.220 | 9.982 | 34,546,966 |
| 2024-10-24 | 10.410 | 10.520 | 10.180 | 10.260 | 10.022 | 38,995,591 |
| 2024-10-23 | 10.200 | 10.290 | 9.980 | 10.220 | 9.982 | 44,691,859 |
| 2024-10-22 | 9.870 | 10.330 | 9.860 | 10.240 | 10.002 | 56,754,101 |
| 2024-10-21 | 9.700 | 9.920 | 9.600 | 9.860 | 9.631 | 44,330,868 |
| 2024-10-18 | 9.220 | 9.750 | 9.200 | 9.570 | 9.348 | 31,151,926 |
| 2024-10-17 | 9.320 | 9.480 | 9.250 | 9.260 | 9.045 | 18,728,212 |
| 2024-10-16 | 9.200 | 9.410 | 9.110 | 9.280 | 9.064 | 22,570,439 |
| 2024-10-15 | 9.660 | 9.740 | 9.350 | 9.360 | 9.142 | 37,589,011 |
| 2024-10-14 | 9.290 | 9.550 | 9.170 | 9.540 | 9.318 | 22,770,110 |
| 2024-10-11 | 9.590 | 9.680 | 9.080 | 9.220 | 9.006 | 26,393,969 |
| 2024-10-10 | 9.890 | 10.060 | 9.490 | 9.630 | 9.406 | 31,410,001 |
| 2024-10-09 | 10.300 | 10.330 | 9.670 | 9.770 | 9.543 | 42,987,483 |
| 2024-10-08 | 10.760 | 10.760 | 9.920 | 10.510 | 10.266 | 52,889,237 |
| 2024-09-30 | 9.180 | 9.790 | 9.150 | 9.780 | 9.553 | 47,129,514 |
| 2024-09-27 | 8.720 | 9.030 | 8.700 | 8.940 | 8.732 | 26,828,295 |
| 2024-09-26 | 8.360 | 8.630 | 8.360 | 8.620 | 8.420 | 13,562,862 |
| 2024-09-25 | 8.430 | 8.580 | 8.360 | 8.370 | 8.175 | 15,875,899 |
| 2024-09-24 | 8.080 | 8.360 | 8.080 | 8.360 | 8.166 | 16,046,500 |
| 2024-09-23 | 8.080 | 8.170 | 8.040 | 8.060 | 7.873 | 6,775,084 |
| 2024-09-20 | 8.070 | 8.110 | 8.000 | 8.090 | 7.902 | 7,421,700 |
| 2024-09-19 | 7.900 | 8.140 | 7.790 | 8.070 | 7.882 | 11,325,901 |
| 2024-09-18 | 7.960 | 8.090 | 7.750 | 7.860 | 7.677 | 8,356,914 |
| 2024-09-13 | 8.010 | 8.050 | 7.920 | 7.950 | 7.765 | 5,085,814 |
| 2024-09-12 | 8.050 | 8.200 | 8.000 | 8.010 | 7.824 | 6,418,987 |
| 2024-09-11 | 7.980 | 8.090 | 7.920 | 8.050 | 7.863 | 6,936,956 |
| 2024-09-10 | 8.020 | 8.060 | 7.820 | 8.020 | 7.834 | 9,349,510 |
| 2024-09-09 | 8.080 | 8.150 | 7.970 | 7.990 | 7.804 | 6,722,401 |
| 2024-09-06 | 8.230 | 8.290 | 8.070 | 8.080 | 7.892 | 7,419,500 |
| 2024-09-05 | 8.270 | 8.340 | 8.210 | 8.260 | 8.068 | 7,574,418 |
| 2024-09-04 | 8.330 | 8.380 | 8.220 | 8.240 | 8.049 | 9,285,384 |
| 2024-09-03 | 8.330 | 8.440 | 8.280 | 8.340 | 8.146 | 9,812,417 |
| 2024-09-02 | 8.420 | 8.470 | 8.300 | 8.330 | 8.136 | 13,570,474 |
| 2024-08-30 | 8.140 | 8.520 | 8.130 | 8.420 | 8.224 | 18,597,634 |
| 2024-08-29 | 7.890 | 8.140 | 7.890 | 8.100 | 7.912 | 7,281,400 |
| 2024-08-28 | 7.900 | 8.030 | 7.870 | 7.960 | 7.775 | 4,632,409 |
| 2024-08-27 | 8.080 | 8.090 | 7.900 | 7.920 | 7.736 | 6,145,600 |
| 2024-08-26 | 8.000 | 8.130 | 7.960 | 8.090 | 7.902 | 7,113,763 |
| 2024-08-23 | 7.960 | 8.050 | 7.930 | 7.990 | 7.804 | 6,306,645 |
| 2024-08-22 | 8.060 | 8.090 | 7.950 | 7.960 | 7.775 | 7,166,642 |
| 2024-08-21 | 8.090 | 8.130 | 8.030 | 8.050 | 7.863 | 5,313,100 |
| 2024-08-20 | 8.320 | 8.390 | 8.040 | 8.100 | 7.912 | 10,168,571 |
| 2024-08-19 | 8.260 | 8.380 | 8.210 | 8.320 | 8.127 | 7,760,800 |
| 2024-08-16 | 8.400 | 8.430 | 8.210 | 8.230 | 8.039 | 8,124,070 |
| 2024-08-15 | 8.260 | 8.430 | 8.220 | 8.350 | 8.156 | 7,631,543 |
| 2024-08-14 | 8.410 | 8.440 | 8.290 | 8.290 | 8.097 | 5,419,700 |
| 2024-08-13 | 8.350 | 8.450 | 8.290 | 8.400 | 8.205 | 5,748,012 |
| 2024-08-12 | 8.450 | 8.460 | 8.300 | 8.350 | 8.156 | 7,043,100 |
| 2024-08-09 | 8.470 | 8.620 | 8.420 | 8.430 | 8.234 | 8,567,802 |
| 2024-08-08 | 8.440 | 8.500 | 8.330 | 8.430 | 8.234 | 8,910,600 |
| 2024-08-07 | 8.400 | 8.500 | 8.340 | 8.440 | 8.244 | 8,290,318 |
| 2024-08-06 | 8.370 | 8.510 | 8.320 | 8.400 | 8.205 | 9,936,359 |
| 2024-08-05 | 8.510 | 8.600 | 8.270 | 8.290 | 8.097 | 12,768,977 |
| 2024-08-02 | 8.610 | 8.700 | 8.530 | 8.550 | 8.351 | 10,016,789 |
| 2024-08-01 | 8.580 | 8.690 | 8.570 | 8.640 | 8.439 | 13,795,573 |
| 2024-07-31 | 8.240 | 8.590 | 8.230 | 8.580 | 8.381 | 15,833,365 |
| 2024-07-30 | 8.220 | 8.330 | 8.130 | 8.240 | 8.049 | 9,813,800 |
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.