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
2024-07-29	13.910	13.990	13.550	13.810	13.452	4,570,442
2024-07-26	13.370	13.930	13.300	13.930	13.568	6,524,648
2024-07-25	13.300	13.540	13.030	13.260	12.916	3,453,701
2024-07-24	13.300	13.600	13.130	13.300	12.955	4,595,007
2024-07-23	14.180	14.270	13.430	13.500	13.150	6,557,100
2024-07-22	13.940	14.400	13.920	14.320	13.948	6,927,777
2024-07-19	13.890	14.250	13.790	14.070	13.705	5,982,161
2024-07-18	12.800	14.180	12.600	14.120	13.754	11,298,058
2024-07-17	13.410	13.420	12.960	12.970	12.633	3,110,536
2024-07-16	13.400	13.560	13.200	13.420	13.072	2,862,442
2024-07-15	13.770	13.980	13.500	13.540	13.189	2,696,449
2024-07-12	13.730	13.970	13.680	13.910	13.549	3,049,120
2024-07-11	13.760	13.880	13.480	13.830	13.471	5,342,547
2024-07-10	12.880	13.790	12.770	13.650	13.296	8,472,273
2024-07-09	12.550	12.970	12.280	12.910	12.575	4,330,546
2024-07-08	13.020	13.140	12.550	12.640	12.312	3,974,973
2024-07-05	13.440	13.450	12.900	13.100	12.760	3,895,223
2024-07-04	13.510	13.880	13.300	13.440	13.091	4,965,016
2024-07-03	13.680	14.100	13.450	13.550	13.198	4,598,349
2024-07-02	13.930	14.220	13.530	13.620	13.267	5,617,071
2024-07-01	14.180	14.300	13.620	13.960	13.598	7,858,713
2024-06-28	14.310	14.750	13.910	14.350	13.978	8,363,842
2024-06-27	21.280	21.380	20.540	20.540	13.852	9,605,159
2024-06-26	20.840	21.580	20.650	21.440	14.459	14,321,776
2024-06-25	19.790	21.320	19.750	21.040	14.190	13,272,560
2024-06-24	20.340	20.550	19.700	19.790	13.347	6,390,479
2024-06-21	19.880	20.570	19.660	20.550	13.859	6,770,556
2024-06-20	20.300	21.500	20.100	20.220	13.637	10,692,941
2024-06-19	19.900	20.540	19.850	19.970	13.468	7,848,876
2024-06-18	19.410	20.240	19.400	20.070	13.535	7,501,309
2024-06-17	19.790	19.840	19.300	19.360	13.057	4,406,901
2024-06-14	20.180	20.310	19.640	19.870	13.401	6,305,934
2024-06-13	19.360	20.300	19.100	20.120	13.569	7,962,595
2024-06-12	18.680	19.390	18.660	19.330	13.036	3,463,941
2024-06-11	18.890	18.900	18.310	18.860	12.719	3,318,637
2024-06-07	18.800	19.470	18.610	18.900	12.746	3,321,169
2024-06-06	19.250	19.480	18.480	18.590	12.537	6,178,289
2024-06-05	19.220	20.170	19.100	19.300	13.016	5,353,723
2024-06-04	19.460	19.690	18.890	19.350	13.050	3,658,373
2024-06-03	19.750	19.900	19.210	19.460	13.124	3,732,047
2024-05-31	19.090	19.960	19.090	19.800	13.353	5,399,793
2024-05-30	19.500	19.620	19.010	19.090	12.874	4,042,729
2024-05-29	18.990	19.780	18.770	19.620	13.232	5,989,932
2024-05-28	19.060	19.300	18.500	18.960	12.787	5,088,552
2024-05-27	18.920	19.100	18.360	19.010	12.821	5,389,368
2024-05-24	20.100	20.150	18.700	18.700	12.611	10,539,256
2024-05-23	20.720	21.680	20.000	20.200	13.623	12,336,065
2024-05-22	20.470	21.080	20.180	20.960	14.136	8,475,962
2024-05-21	21.260	21.370	20.380	20.740	13.987	9,896,471
2024-05-20	21.820	21.890	21.050	21.520	14.513	14,326,356
2024-05-17	20.170	22.570	19.810	21.920	14.783	22,139,114
2024-05-16	20.630	20.630	19.350	20.420	13.771	14,828,513
2024-05-15	20.220	20.880	19.880	20.800	14.028	12,982,317
2024-05-14	20.080	20.470	19.850	20.310	13.697	11,057,811
2024-05-13	19.110	20.980	18.520	20.520	13.839	18,110,663
2024-05-10	19.240	20.360	19.200	19.280	13.003	9,513,789
2024-05-09	19.100	19.500	19.010	19.160	12.922	5,004,307
2024-05-08	19.620	19.660	18.930	18.980	12.800	6,305,033
2024-05-07	19.370	19.800	19.140	19.740	13.313	9,136,248
2024-05-06	19.060	19.390	18.900	19.340	13.043	7,714,816

← NewerPage 10 of 21 · 1,219 trading daysOlder →

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.