Shanghai Hajime Advanced Material Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	22.580	25.360	22.550	25.220	25.220	14,920,417
2026-10-22	23.170	26.710	23.100	23.710	23.710	12,011,647
2026-10-21	23.700	23.710	23.110	23.200	23.200	4,795,231
2026-10-20	21.620	24.320	21.500	23.610	23.610	9,626,648
2026-10-19	20.930	21.800	20.340	21.620	21.620	4,065,829
2026-10-16	20.930	21.420	20.540	20.900	20.900	2,470,552
2026-10-15	20.330	20.880	20.300	20.460	20.460	2,432,867
2026-10-14	22.100	22.110	21.100	21.110	21.110	2,204,453
2026-10-13	22.080	22.220	21.320	22.030	22.030	2,541,828
2026-10-12	22.500	22.570	22.040	22.380	22.380	1,927,936
2026-10-09	22.690	22.730	21.250	22.580	22.580	4,067,378
2026-10-08	23.400	23.590	22.390	22.680	22.680	2,522,359
2026-09-30	23.560	24.120	23.340	23.490	23.490	2,493,639
2026-09-29	23.810	23.950	23.350	23.520	23.520	1,760,221
2026-09-28	24.390	24.530	23.510	23.730	23.730	3,387,462
2026-09-24	24.600	25.150	24.390	24.390	24.390	2,742,100
2026-09-23	24.660	24.750	24.410	24.610	24.610	2,196,372
2026-09-22	25.000	25.280	24.560	24.640	24.640	3,044,580
2026-09-21	24.470	25.530	24.460	24.950	24.950	4,682,711
2026-09-18	24.280	24.910	24.200	24.570	24.570	6,398,018
2026-09-17	23.050	24.800	22.860	24.350	24.350	7,505,402
2026-09-16	22.510	23.240	22.440	23.050	23.050	1,723,031
2026-09-15	22.970	23.040	22.670	22.700	22.700	1,566,283
2026-09-14	22.870	23.290	22.590	22.970	22.970	2,070,241
2026-09-11	23.140	23.200	22.380	22.850	22.850	2,538,000
2026-09-10	23.990	24.000	23.350	23.370	23.370	1,885,800
2026-09-09	24.340	24.800	23.930	23.950	23.950	2,597,827
2026-09-08	24.310	24.550	23.950	24.180	24.180	2,428,641
2026-09-07	23.470	24.330	23.380	24.290	24.290	3,110,698
2026-09-04	24.380	24.440	23.260	23.450	23.450	3,082,000
2026-09-03	24.110	24.500	23.890	24.020	24.020	2,121,715
2026-09-02	24.010	24.320	23.760	24.120	24.120	1,991,300
2026-09-01	24.390	24.720	24.020	24.210	24.210	2,351,380
2026-08-31	23.800	24.530	23.800	24.450	24.450	2,393,565
2026-08-28	24.400	24.730	24.130	24.160	24.160	3,085,218
2026-08-27	24.080	24.470	23.850	24.400	24.400	2,766,954
2026-08-26	24.550	24.790	23.920	24.060	24.060	2,621,053
2026-08-25	23.930	24.730	23.680	24.500	24.500	3,557,599
2026-08-24	23.950	24.150	23.350	23.730	23.730	2,759,065
2026-08-21	23.510	23.980	23.250	23.890	23.890	2,665,578
2026-08-20	23.900	24.270	23.440	23.520	23.520	3,540,700
2026-08-19	25.610	25.620	23.390	23.440	23.440	5,149,789
2026-08-18	26.090	26.100	25.430	25.860	25.860	3,808,435
2026-08-17	25.750	26.130	25.370	25.980	25.980	3,323,578
2026-08-14	25.900	25.990	25.330	25.580	25.580	2,803,028
2026-08-13	26.330	26.530	25.800	25.800	25.800	4,154,639
2026-08-12	26.000	26.410	25.850	26.150	26.150	3,517,376
2026-08-11	25.860	26.340	25.360	26.090	26.090	4,866,691
2026-08-10	25.690	26.280	25.200	25.850	25.850	4,279,088
2026-08-07	25.680	25.920	25.010	25.570	25.570	4,667,487
2026-08-06	25.850	26.620	25.400	25.620	25.620	4,478,698
2026-08-05	25.280	26.160	25.210	25.900	25.900	5,165,588
2026-08-04	25.090	25.550	24.750	25.370	25.370	4,277,720
2026-08-03	24.300	25.140	24.130	25.100	25.100	5,125,434
2026-07-31	23.500	24.560	23.380	24.040	24.040	6,453,591
2026-07-30	23.000	23.330	22.460	22.700	22.700	3,171,702
2026-07-29	22.900	23.280	22.700	23.180	23.180	3,628,283
2026-07-28	22.800	23.540	22.700	22.890	22.890	3,896,675
2026-07-27	21.880	23.200	21.760	23.130	23.130	5,544,229
2026-07-24	23.400	23.460	21.890	21.890	21.890	6,903,776

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	0.2200 CNY
2025-06-19	0.2000 CNY
2024-09-27	0.2000 CNY
2024-06-28	0.6300 CNY
2023-06-26	1.4400 CNY
2022-06-16	2.7000 CNY
2021-08-04	1.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.