Shenzhen - Delayed Quote
CNY
Advanced Technology & Materials Co., Ltd. (000969.SZ)
14.46
+0.18
(+1.26%)
As of 10:44:00 AM GMT+8. Market Open.
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
14.43
14.54
14.12
14.40
14.40
7,254,400
Nov 2, 2026
14.37
14.48
13.96
14.28
14.28
16,572,438
Oct 30, 2026
14.43
14.76
14.06
14.06
14.06
17,503,688
Oct 29, 2026
14.75
14.90
14.43
14.60
14.60
15,841,364
Oct 28, 2026
14.65
14.96
14.51
14.75
14.75
16,900,550
Oct 27, 2026
15.00
15.21
14.41
14.43
14.43
13,814,928
Oct 26, 2026
14.88
15.35
14.85
14.94
14.94
16,051,701
Oct 23, 2026
14.41
14.94
13.88
14.88
14.88
22,451,661
Oct 22, 2026
14.99
15.13
14.62
14.65
14.65
12,706,921
Oct 21, 2026
15.00
15.24
14.95
14.97
14.97
10,539,200
Oct 20, 2026
14.80
15.12
14.72
15.00
15.00
12,286,600
Oct 19, 2026
14.76
14.98
14.60
14.86
14.86
11,673,325
Oct 16, 2026
14.75
15.09
14.55
14.81
14.81
15,853,325
Oct 15, 2026
14.74
14.87
14.44
14.50
14.50
17,417,219
Oct 14, 2026
15.38
15.51
15.15
15.16
15.16
10,111,254
Oct 13, 2026
15.38
15.61
14.98
15.47
15.47
15,572,898
Oct 12, 2026
15.73
15.88
15.56
15.58
15.58
10,342,710
Oct 9, 2026
15.86
15.93
15.35
15.77
15.77
16,357,437
Oct 8, 2026
16.04
16.45
15.82
15.92
15.92
14,425,963
Sep 30, 2026
16.35
16.39
15.99
16.00
16.00
10,404,563
Sep 29, 2026
16.16
16.35
16.06
16.25
16.25
8,865,845
Sep 28, 2026
16.86
16.86
15.98
16.12
16.12
17,406,145
Sep 24, 2026
17.38
17.40
16.86
16.86
16.86
18,382,000
Sep 23, 2026
17.30
17.44
17.09
17.42
17.42
13,017,436
Sep 22, 2026
17.56
17.64
17.20
17.26
17.26
15,983,336
Sep 21, 2026
17.29
17.50
17.28
17.48
17.48
16,493,246
Sep 18, 2026
17.29
17.34
17.08
17.26
17.26
14,021,213
Sep 17, 2026
17.03
17.30
16.82
17.03
17.03
14,891,619
Sep 16, 2026
16.81
17.23
16.81
17.16
17.16
13,565,650
Sep 15, 2026
16.93
17.13
16.85
16.88
16.88
12,118,731
Sep 14, 2026
16.68
17.04
16.51
16.99
16.99
12,900,800
Sep 11, 2026
16.81
16.95
16.44
16.86
16.86
18,759,046
Sep 10, 2026
17.39
17.39
17.06
17.09
17.09
13,448,755
Sep 9, 2026
17.32
17.57
17.31
17.46
17.46
15,519,240
Sep 8, 2026
17.39
17.47
17.26
17.31
17.31
13,331,746
Sep 7, 2026
16.98
17.44
16.81
17.43
17.43
20,233,389
Sep 4, 2026
17.48
17.60
16.92
17.01
17.01
19,241,253
Sep 3, 2026
17.51
17.57
17.15
17.37
17.37
17,147,188
Sep 2, 2026
17.50
17.50
17.18
17.37
17.37
19,450,387
Sep 1, 2026
18.12
18.19
17.60
17.70
17.70
27,651,587
Aug 31, 2026
17.61
18.06
17.33
18.01
18.01
44,119,042
Aug 28, 2026
17.17
17.47
17.09
17.31
17.31
20,655,867
Aug 27, 2026
16.80
17.23
16.67
17.15
17.15
21,083,130
Aug 26, 2026
16.80
17.24
16.79
16.86
16.86
23,475,707
Aug 25, 2026
16.38
16.69
16.23
16.63
16.63
14,381,375
Aug 24, 2026
16.70
16.89
16.27
16.52
16.52
15,775,000
Aug 21, 2026
16.40
16.79
16.31
16.68
16.68
15,438,715
Aug 20, 2026
16.81
16.89
16.41
16.46
16.46
16,326,766
Aug 19, 2026
17.25
17.25
16.50
16.54
16.54
27,165,417
Aug 18, 2026
17.80
17.86
17.32
17.47
17.47
22,752,460
Aug 17, 2026
17.27
17.82
17.14
17.81
17.81
31,834,455
Aug 14, 2026
16.81
17.08
16.78
17.05
17.05
18,891,897
Aug 13, 2026
17.30
17.35
16.79
16.79
16.79
21,960,465
Aug 12, 2026
17.06
17.35
17.05
17.21
17.21
17,421,357
Aug 11, 2026
17.25
17.35
17.05
17.10
17.10
23,081,984
Aug 10, 2026
17.62
17.70
17.11
17.35
17.35
26,673,437
Aug 7, 2026
17.10
17.48
16.86
17.45
17.45
35,788,225
Aug 6, 2026
17.20
17.40
16.98
17.11
17.11
37,398,495
Aug 5, 2026
16.90
17.25
16.84
17.19
17.19
36,410,351
Aug 4, 2026
16.68
17.00
16.42
16.91
16.91
43,204,681
Aug 3, 2026
16.26
16.75
16.18
16.63
16.63
49,318,669
Jul 31, 2026
15.80
16.20
15.75
15.80
15.80
31,923,130
Jul 30, 2026
15.86
16.05
15.25
15.37
15.37
28,534,009
Jul 29, 2026
15.61
16.00
15.21
15.96
15.96
27,069,209
Jul 28, 2026
15.60
16.05
15.53
15.61
15.61
23,013,737
Jul 27, 2026
15.54
15.88
15.43
15.87
15.87
18,468,877
Jul 24, 2026
15.88
16.00
15.46
15.51
15.51
20,792,030
Jul 23, 2026
15.56
16.10
15.51
16.03
16.03
26,455,777
Jul 22, 2026
15.92
16.06
15.50
15.56
15.56
31,821,740
Jul 21, 2026
15.50
16.00
14.72
16.00
16.00
39,581,156
Jul 20, 2026
16.08
16.15
14.96
15.36
15.36
42,069,013
Jul 17, 2026
16.70
16.80
15.61
15.72
15.72
39,201,755
Jul 16, 2026
17.32
17.40
16.69
16.83
16.83
33,250,131
Jul 15, 2026
18.10
18.19
17.32
17.44
17.44
31,067,699
Jul 14, 2026
17.70
18.02
17.18
17.93
17.93
38,010,763
Jul 13, 2026
19.81
19.81
17.98
17.98
17.98
49,006,112
Jul 10, 2026
20.58
20.86
19.97
19.98
19.98
47,610,834
Jul 9, 2026
20.66
20.76
19.37
20.52
20.52
49,787,322
Jul 8, 2026
22.71
22.89
20.49
20.52
20.52
50,497,286
Jul 7, 2026
22.70
23.40
22.25
22.60
22.60
34,491,117
Jul 6, 2026
24.19
24.79
22.59
22.75
22.75
49,323,271
Jul 3, 2026
24.81
24.95
23.65
24.06
24.06
54,024,662
Jul 2, 2026
23.60
25.97
23.01
24.99
24.99
78,884,137
Jul 1, 2026
24.31
25.03
23.97
24.25
24.25
55,252,925
Jun 30, 2026
24.01
24.98
23.47
24.54
24.54
61,881,813
Jun 29, 2026
26.10
26.91
23.15
23.97
23.97
96,471,377
Jun 26, 2026
26.39
26.39
25.20
25.42
25.42
59,711,137
Jun 25, 2026
26.01
26.98
25.77
26.53
26.53
71,755,299
Jun 24, 2026
26.00
26.50
25.28
25.89
25.89
79,317,592
Jun 23, 2026
27.00
27.62
25.85
26.01
26.01
107,976,229
Jun 22, 2026
25.64
26.72
25.23
26.43
26.43
100,370,001
Jun 18, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
24.46
25.92
24.35
25.08
25.08
73,608,202
Jun 17, 2026
24.70
25.04
24.49
24.65
24.45
68,677,753
Jun 16, 2026
24.32
26.00
24.08
25.35
25.14
119,112,040
Jun 15, 2026
24.68
25.00
23.76
24.38
24.18
109,700,768
Jun 12, 2026
23.21
24.46
23.16
24.46
24.26
38,445,855
Jun 11, 2026
20.70
22.79
20.60
22.24
22.06
69,583,812
Jun 10, 2026
21.00
21.21
20.00
20.80
20.63
44,612,549
Jun 9, 2026
21.37
21.69
20.65
21.39
21.22
35,832,805
Jun 8, 2026
21.32
22.10
20.85
21.06
20.89
46,346,298
Jun 5, 2026
21.87
23.08
20.80
22.14
21.96
52,691,326
Jun 4, 2026
21.83
22.44
21.09
22.04
21.86
38,239,387
Jun 3, 2026
21.96
22.97
21.73
22.12
21.94
45,535,822
Jun 2, 2026
22.39
22.73
21.49
21.96
21.78
55,268,119
Jun 1, 2026
22.67
23.48
22.46
22.51
22.33
57,464,953
May 29, 2026
25.05
25.62
22.97
22.97
22.78
100,437,487
May 28, 2026
24.80
26.17
24.55
25.52
25.31
105,738,236
May 27, 2026
23.59
24.92
23.41
24.36
24.16
89,348,160
May 26, 2026
23.77
24.13
23.02
23.44
23.25
56,836,024
May 25, 2026
23.05
24.10
23.02
24.01
23.82
92,084,031
May 22, 2026
22.50
22.72
22.22
22.72
22.54
50,413,878
May 21, 2026
21.56
23.30
21.11
22.17
21.99
73,244,451
May 20, 2026
21.27
21.45
20.78
21.29
21.12
22,011,710
May 19, 2026
21.40
21.55
20.56
21.51
21.34
27,817,180
May 18, 2026
21.38
21.75
21.07
21.45
21.28
20,088,371
May 15, 2026
21.91
22.28
21.43
21.57
21.39
28,670,636
May 14, 2026
22.74
22.85
21.91
21.95
21.77
30,123,602
May 13, 2026
22.50
22.88
22.30
22.74
22.56
30,606,489
May 12, 2026
22.81
22.88
22.18
22.34
22.16
30,690,739
May 11, 2026
22.49
22.79
22.20
22.74
22.56
42,947,471
May 8, 2026
21.72
22.25
21.69
22.20
22.02
31,062,032
May 7, 2026
22.06
22.10
21.62
21.90
21.72
25,698,186
May 6, 2026
21.56
22.11
21.53
21.94
21.76
30,519,647
Apr 30, 2026
21.03
21.40
20.95
21.37
21.20
20,058,396
Apr 29, 2026
20.74
21.22
20.70
21.14
20.97
19,393,831
Apr 28, 2026
21.20
21.68
20.75
20.86
20.69
28,356,800
Apr 27, 2026
20.52
20.90
20.42
20.67
20.50
17,881,047
Apr 24, 2026
21.10
21.25
20.60
20.70
20.53
21,033,448
Apr 23, 2026
22.08
22.08
21.02
21.20
21.03
31,608,726
Apr 22, 2026
21.82
22.25
21.80
22.07
21.89
27,430,898
Apr 21, 2026
21.86
22.21
21.75
22.13
21.95
32,804,592
Apr 20, 2026
21.54
21.87
21.46
21.80
21.62
23,989,147
Apr 17, 2026
21.20
21.68
21.10
21.55
21.38
25,711,816
Apr 16, 2026
20.94
21.24
20.85
21.19
21.02
18,330,311
Apr 15, 2026
21.31
21.63
20.83
20.94
20.77
23,877,355
Apr 14, 2026
21.15
21.25
20.92
21.12
20.95
15,760,772
Apr 13, 2026
20.95
21.14
20.84
20.91
20.74
13,871,438
Apr 10, 2026
21.30
21.46
21.06
21.06
20.89
17,171,048
Apr 9, 2026
21.18
21.30
20.95
21.09
20.92
15,605,610
Apr 8, 2026
20.76
21.46
20.75
21.44
21.27
25,097,648
Apr 7, 2026
20.04
20.48
20.04
20.26
20.10
14,471,872
Apr 3, 2026
20.47
20.57
20.00
20.02
19.86
13,310,729
Apr 2, 2026
20.83
20.98
20.27
20.45
20.28
16,994,372
Apr 1, 2026
21.08
21.16
20.64
20.93
20.76
18,805,175
Mar 31, 2026
20.82
21.19
20.59
20.62
20.45
20,920,533
Mar 30, 2026
20.36
20.87
20.33
20.78
20.61
18,406,213
Mar 27, 2026
20.03
20.69
20.02
20.69
20.52
16,956,665
Mar 26, 2026
20.50
20.60
20.12
20.39
20.22
19,896,726
Mar 25, 2026
20.02
20.66
20.01
20.46
20.29
27,053,093
Mar 24, 2026
19.57
19.93
19.17
19.91
19.75
26,586,682
Mar 23, 2026
19.80
20.21
19.08
19.21
19.05
32,808,036
Mar 20, 2026
20.83
20.97
20.08
20.16
20.00
24,081,096
Mar 19, 2026
21.20
21.34
20.56
20.66
20.49
23,897,577
Mar 18, 2026
21.43
21.67
21.13
21.62
21.44
18,544,198
Mar 17, 2026
21.99
22.18
21.37
21.42
21.25
23,139,543
Mar 16, 2026
22.50
22.58
21.43
21.98
21.80
39,279,972
Mar 13, 2026
22.74
23.15
22.58
22.65
22.47
32,361,800
Mar 12, 2026
23.38
23.45
22.25
22.58
22.40
49,011,161
Mar 11, 2026
24.08
24.34
23.50
23.52
23.33
31,526,327
Mar 10, 2026
24.21
24.32
23.70
24.03
23.84
26,920,070
Mar 9, 2026
23.80
23.94
22.95
23.75
23.56
40,217,661
Mar 6, 2026
24.29
24.70
23.95
24.14
23.94
32,502,755
Mar 5, 2026
24.40
25.22
24.07
24.60
24.40
52,787,243
Mar 4, 2026
23.32
24.60
23.23
23.83
23.64
43,365,160
Mar 3, 2026
26.65
26.69
24.01
24.02
23.83
91,063,916
Mar 2, 2026
25.47
26.60
25.30
26.60
26.38
90,165,744
Feb 27, 2026
24.76
25.63
24.74
25.51
25.30
62,941,780
Feb 26, 2026
24.88
25.22
24.61
25.00
24.80
57,625,917
Feb 25, 2026
24.22
25.00
24.02
24.86
24.66
57,866,377
Feb 24, 2026
23.87
24.28
23.80
24.06
23.86
29,948,353
Feb 13, 2026
23.75
24.02
23.57
23.60
23.41
21,871,217
Feb 12, 2026
23.65
24.18
23.55
23.92
23.73
26,160,803
Feb 11, 2026
23.85
24.18
23.60
23.65
23.46
23,311,935
Feb 10, 2026
23.95
24.24
23.60
23.82
23.63
19,852,062
Feb 9, 2026
23.73
24.09
23.66
23.95
23.76
27,883,555
Feb 6, 2026
23.33
23.89
23.31
23.37
23.18
25,321,825
Feb 5, 2026
23.86
24.10
23.42
23.66
23.47
25,570,280
Feb 4, 2026
24.20
24.47
23.85
24.19
23.99
27,748,163
Feb 3, 2026
23.54
24.24
23.39
24.22
24.02
39,242,190
Feb 2, 2026
23.61
24.15
23.33
23.37
23.18
33,369,210
Jan 30, 2026
24.21
24.40
23.12
23.95
23.76
57,571,199
Jan 29, 2026
25.00
25.44
24.50
24.56
24.36
53,335,597
Jan 28, 2026
25.07
25.29
24.56
25.18
24.98
48,231,864
Jan 27, 2026
25.03
25.12
24.22
25.09
24.89
43,560,537
Jan 26, 2026
26.06
26.15
24.95
25.18
24.98
67,180,610
Jan 23, 2026
26.13
26.30
25.70
26.22
26.01
67,588,136
Jan 22, 2026
25.54
26.43
25.43
26.00
25.79
76,809,389
Jan 21, 2026
25.01
25.70
24.90
25.30
25.09
48,771,680
Jan 20, 2026
26.30
26.54
24.95
25.40
25.19
78,721,180
Jan 19, 2026
26.44
27.09
26.05
26.30
26.09
72,036,781
Jan 16, 2026
27.56
28.00
26.36
26.40
26.19
116,851,313
Jan 15, 2026
28.02
29.00
26.34
27.56
27.34
179,380,751
Jan 14, 2026
28.59
31.12
28.52
29.27
29.03
210,651,424
Jan 13, 2026
30.48
30.48
27.71
28.29
28.06
214,357,500
Jan 12, 2026
27.00
27.71
26.77
27.71
27.49
73,501,066
Jan 9, 2026
23.60
25.19
23.60
25.19
24.99
111,108,556
Jan 8, 2026
22.52
23.96
22.24
22.90
22.71
129,739,458
Jan 7, 2026
21.31
22.86
21.22
22.49
22.31
121,946,149
Jan 6, 2026
21.58
21.59
21.11
21.35
21.18
72,961,913
Jan 5, 2026
21.61
22.28
21.40
21.44
21.27
102,043,253
Dec 31, 2025
20.61
21.25
20.31
21.01
20.84
87,396,962
Dec 30, 2025
20.61
21.38
20.61
20.69
20.52
93,977,234
Dec 29, 2025
20.75
20.87
20.20
20.32
20.16
60,029,979
Dec 26, 2025
20.30
20.95
20.11
20.64
20.47
92,886,546
Dec 25, 2025
20.12
20.65
20.04
20.37
20.20
66,713,161
Dec 24, 2025
19.94
20.43
19.59
20.22
20.06
56,961,148
Dec 23, 2025
20.03
20.42
19.92
20.04
19.88
51,131,712
Dec 22, 2025
20.61
20.73
20.10
20.20
20.04
71,691,843
Dec 19, 2025
19.92
20.75
19.84
20.20
20.04
101,258,071
Dec 18, 2025
19.37
19.75
19.20
19.26
19.10
63,497,731
Dec 17, 2025
19.44
20.05
18.98
19.74
19.58
91,006,056
Dec 16, 2025
20.94
20.98
19.29
19.36
19.20
111,400,885
Dec 15, 2025
21.69
22.28
20.88
20.94
20.77
190,653,913
Dec 12, 2025
19.00
20.83
18.64
20.83
20.66
162,233,396
Dec 11, 2025
18.60
19.28
18.43
18.94
18.79
85,799,766
Dec 10, 2025
18.55
18.58
18.18
18.45
18.30
28,954,598
Dec 9, 2025
18.68
18.88
18.44
18.60
18.45
40,194,818
Dec 8, 2025
18.74
19.18
18.65
18.90
18.75
73,096,228
Dec 5, 2025
17.97
18.74
17.86
18.65
18.50
73,848,759
Dec 4, 2025
17.71
18.07
17.61
17.91
17.76
32,689,367
Dec 3, 2025
17.99
18.07
17.73
17.78
17.64
25,701,146
Dec 2, 2025
18.01
18.05
17.85
17.90
17.75
27,610,400
Dec 1, 2025
18.20
18.33
18.05
18.13
17.98
31,268,660
Nov 28, 2025
18.01
18.23
17.86
18.19
18.04
32,913,470
Nov 27, 2025
18.16
18.44
17.97
18.01
17.86
38,880,683
Nov 26, 2025
18.36
18.40
18.03
18.16
18.01
47,676,736
Nov 25, 2025
18.30
18.69
17.93
18.51
18.36
85,009,283
Nov 24, 2025
17.29
17.64
17.18
17.57
17.43
43,706,713
Nov 21, 2025
17.73
17.90
17.02
17.04
16.90
55,348,437
Nov 20, 2025
18.37
18.47
17.94
18.00
17.85
37,874,528
Nov 19, 2025
18.44
18.65
18.09
18.37
18.22
46,361,983
Nov 18, 2025
19.03
19.19
18.48
18.59
18.44
61,427,006
Nov 17, 2025
19.45
19.65
18.88
19.10
18.95
82,204,563
Nov 14, 2025
20.14
20.43
19.18
19.18
19.02
102,716,160
Nov 13, 2025
19.55
21.18
19.30
20.48
20.31
138,039,097
Nov 12, 2025
20.02
20.03
18.97
19.25
19.09
72,045,574
Nov 11, 2025
19.80
20.50
19.56
20.10
19.94
87,172,514
Nov 10, 2025
20.22
20.33
19.58
19.73
19.57
84,449,968
Nov 7, 2025
21.19
21.29
20.17
20.26
20.10
100,637,189
Nov 6, 2025
21.55
22.09
21.11
21.17
21.00
117,057,759
Nov 5, 2025
20.63
22.33
20.30
21.58
21.40
150,518,433
Nov 4, 2025
20.73
21.86
20.50
21.50
21.33
146,946,889
Nov 3, 2025
21.40
22.60
20.80
21.24
21.07
171,612,571
