UK markets open in 1 hour 31 minutes

Advanced Technology & Materials Co., Ltd. (000969.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
8.08-0.05 (-0.62%)
As of 01:14PM CST. Market open.
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20248.308.198.058.088.085,328,701
20 Jun 20248.418.448.138.138.1311,187,701
19 Jun 20248.468.538.388.418.419,270,805
18 Jun 20248.338.508.318.468.4611,151,877
17 Jun 20248.278.408.258.318.318,456,400
14 Jun 20248.308.338.198.308.3010,829,201
13 Jun 20248.378.408.308.328.328,030,892
12 Jun 20248.318.488.308.378.379,911,602
11 Jun 20248.258.378.078.338.3311,135,229
07 Jun 20248.308.368.198.298.299,966,302
06 Jun 20248.478.548.188.258.2516,050,200
05 Jun 20248.608.658.438.438.4312,354,868
04 Jun 20248.528.678.448.658.6511,267,168
03 Jun 20248.778.828.478.558.5517,262,790
31 May 20248.748.868.728.818.8111,906,200
30 May 20248.798.848.728.748.7411,982,902
29 May 20248.598.908.588.808.8019,961,158
28 May 20248.578.808.528.648.6414,139,469
27 May 20248.518.618.398.618.6113,186,512
24 May 20248.688.768.498.518.5119,044,979
23 May 20248.968.978.698.708.7020,930,161
22 May 20249.109.128.899.009.0024,612,781
21 May 20249.079.198.989.119.1131,363,620
20 May 20248.979.098.949.079.0720,074,800
17 May 20248.808.958.748.958.9517,012,060
16 May 20248.889.028.758.788.7817,089,600
15 May 20248.989.118.858.878.8720,192,300
14 May 20248.959.048.878.948.9415,212,100
13 May 20248.999.028.778.898.8915,711,406
10 May 20249.069.158.939.069.0616,958,537
09 May 20248.889.108.889.059.0517,258,627
08 May 20249.019.028.878.888.8815,158,900
07 May 20248.999.178.989.079.0719,833,260
06 May 20248.919.088.919.029.0220,803,064
30 Apr 20249.019.068.808.838.8318,071,449
29 Apr 20248.739.028.689.009.0022,770,536
26 Apr 20248.588.748.548.718.7116,166,100
25 Apr 20248.658.708.538.608.6012,819,737
24 Apr 20248.408.688.368.678.6715,242,801
23 Apr 20248.518.598.358.388.3815,534,896
22 Apr 20248.668.778.538.548.5415,875,101
19 Apr 20248.598.868.538.728.7221,782,250
18 Apr 20248.558.758.508.628.6219,048,888
17 Apr 20248.188.648.178.648.6419,578,086
16 Apr 20248.578.638.058.068.0623,030,706
15 Apr 20248.708.788.418.638.6320,985,956
12 Apr 20248.848.918.738.778.7717,944,794
11 Apr 20248.749.148.658.878.8726,585,048
10 Apr 20248.938.958.728.838.8318,076,782
09 Apr 20248.799.088.759.009.0023,942,718
08 Apr 20248.979.068.798.818.8124,518,596
03 Apr 20249.009.048.858.978.9721,592,636
02 Apr 20248.889.148.829.069.0633,477,141
01 Apr 20248.868.988.838.938.9323,229,031
29 Mar 20248.808.818.648.838.8312,574,868
28 Mar 20248.308.928.308.798.7932,787,895
27 Mar 20248.648.648.288.298.2916,960,829
26 Mar 20248.618.698.488.658.6516,251,769
25 Mar 20248.818.948.618.638.6319,637,238
22 Mar 20248.968.988.758.838.8324,918,826
21 Mar 20248.959.098.829.039.0331,266,513
20 Mar 20248.798.928.778.888.8816,722,551
19 Mar 20248.878.958.778.868.8619,576,461
18 Mar 20248.768.888.718.878.8724,714,544
15 Mar 20248.498.738.458.708.7019,334,600
14 Mar 20248.568.718.438.528.5225,387,946
13 Mar 20248.638.948.448.668.6644,514,284
12 Mar 20248.488.698.438.628.6235,319,004
11 Mar 20248.318.488.268.438.4322,448,344
08 Mar 20248.138.238.078.228.2213,125,766
07 Mar 20248.188.358.148.158.1519,719,307
06 Mar 20248.118.328.098.218.2120,609,400
05 Mar 20248.088.198.038.108.1013,225,256
04 Mar 20248.208.258.078.158.1516,347,127
01 Mar 20248.208.338.118.228.2220,737,868
29 Feb 20247.628.077.618.078.0721,054,865
28 Feb 20248.128.297.717.717.7124,191,844
27 Feb 20247.968.117.868.118.1115,546,782
26 Feb 20247.848.017.837.887.8814,636,890
23 Feb 20247.797.867.677.847.8413,422,076
22 Feb 20247.637.797.627.747.749,546,770
21 Feb 20247.587.877.537.667.6613,987,100
20 Feb 20247.637.677.487.657.6510,576,325
19 Feb 20247.857.857.537.667.6620,255,582
08 Feb 20247.357.857.327.737.7323,709,105
07 Feb 20246.837.376.827.317.3124,307,561
06 Feb 20246.276.896.186.836.8319,251,493
05 Feb 20246.786.786.146.276.2723,409,168
02 Feb 20247.167.286.606.826.8217,626,297
01 Feb 20247.247.407.087.187.1814,883,104
31 Jan 20247.587.677.297.307.3013,062,119
30 Jan 20247.757.917.597.627.629,720,726
29 Jan 20248.048.077.797.827.8210,612,600
26 Jan 20247.998.087.927.987.9810,346,613
25 Jan 20247.738.027.657.997.9915,569,607
24 Jan 20247.567.687.327.667.6611,332,827
23 Jan 20247.407.567.307.517.5111,057,990
22 Jan 20247.967.967.367.417.4115,203,600
19 Jan 20248.018.087.947.987.987,751,420
18 Jan 20248.078.077.778.008.0017,917,314
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...