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
2024-04-30	19.600	19.630	18.740	18.760	12.652	8,575,057
2024-04-29	19.800	19.800	19.080	19.540	13.178	9,762,473
2024-04-26	19.510	19.880	19.340	19.610	13.225	11,701,503
2024-04-25	18.680	20.250	18.500	19.950	13.454	17,470,691
2024-04-24	18.880	19.230	18.410	19.230	12.969	10,210,208
2024-04-23	18.740	19.590	18.610	18.880	12.733	10,350,439
2024-04-22	19.090	19.120	18.030	18.870	12.726	12,818,813
2024-04-19	18.360	20.170	18.300	19.630	13.239	23,101,198
2024-04-18	19.140	21.380	18.710	19.340	13.043	27,677,482
2024-04-17	17.520	18.130	17.520	18.130	12.227	10,047,514
2024-04-16	17.310	17.450	14.910	15.110	10.190	8,317,355
2024-04-15	16.740	18.280	16.740	17.480	11.789	8,359,603
2024-04-12	17.000	17.130	16.650	16.650	11.229	3,609,569
2024-04-11	16.330	17.280	16.180	16.860	11.371	6,526,188
2024-04-10	17.630	18.000	16.500	16.580	11.182	8,332,843
2024-04-09	15.440	16.370	15.340	16.110	10.865	4,118,441
2024-04-08	16.210	16.300	15.310	15.390	10.379	2,972,228
2024-04-03	16.870	16.880	16.000	16.170	10.905	3,395,593
2024-04-02	16.730	17.040	16.410	16.850	11.364	3,353,914
2024-04-01	16.940	16.940	16.470	16.750	11.296	2,686,717
2024-03-29	16.470	16.950	16.330	16.410	11.067	1,933,008
2024-03-28	15.920	16.730	15.880	16.330	11.013	3,479,764
2024-03-27	17.080	17.080	15.810	15.860	10.696	3,902,108
2024-03-26	17.160	17.530	16.780	17.120	11.546	3,679,776
2024-03-25	17.640	17.990	17.070	17.130	11.553	4,018,553
2024-03-22	18.340	18.480	17.810	17.830	12.025	3,288,945
2024-03-21	18.590	18.680	17.830	18.550	12.510	5,599,658
2024-03-20	19.050	19.050	18.450	18.480	12.463	3,925,377
2024-03-19	19.060	19.250	18.710	18.910	12.753	4,264,895
2024-03-18	19.000	19.490	18.710	19.250	12.982	6,328,595
2024-03-15	17.900	18.680	17.710	18.640	12.571	4,548,961
2024-03-14	18.260	18.600	17.620	17.950	12.106	3,548,127
2024-03-13	18.590	18.650	18.200	18.330	12.362	4,350,280
2024-03-12	18.030	18.960	17.720	18.700	12.611	4,936,429
2024-03-11	18.090	18.100	17.570	18.100	12.207	3,069,458
2024-03-08	18.050	18.190	17.650	17.990	12.133	2,202,695
2024-03-07	18.480	18.810	17.610	17.840	12.031	4,687,440
2024-03-06	18.260	19.820	17.910	18.670	12.591	6,114,596
2024-03-05	18.500	18.650	17.900	18.490	12.470	6,518,909
2024-03-04	17.630	18.990	17.100	18.950	12.780	8,874,821
2024-03-01	17.650	18.000	17.160	17.750	11.971	6,201,484
2024-02-29	16.860	18.100	16.200	17.760	11.977	9,376,981
2024-02-28	19.160	19.860	17.080	17.080	11.519	15,070,120
2024-02-27	16.120	19.570	16.120	19.570	13.198	14,511,070
2024-02-26	15.900	16.970	15.890	16.310	11.000	5,782,784
2024-02-23	15.020	16.350	14.830	15.960	10.764	5,697,157
2024-02-22	14.590	15.100	14.560	15.020	10.130	3,064,973
2024-02-21	14.040	15.510	14.040	14.770	9.961	4,725,894
2024-02-20	14.320	14.440	13.770	14.240	9.604	3,403,617
2024-02-19	14.160	15.690	13.990	14.360	9.684	4,465,022
2024-02-08	11.720	14.160	11.000	14.160	9.550	6,894,118
2024-02-07	12.410	13.440	11.500	11.800	7.958	5,742,669
2024-02-06	12.300	13.160	11.360	12.670	8.545	3,123,754
2024-02-05	13.700	13.700	12.120	12.500	8.430	3,514,903
2024-02-02	14.440	15.020	13.170	13.780	9.293	2,679,096
2024-02-01	14.290	15.050	14.290	14.610	9.853	2,156,229
2024-01-31	15.280	15.780	14.580	14.600	9.846	2,442,363
2024-01-30	16.120	16.420	15.500	15.570	10.501	2,658,614
2024-01-29	17.160	17.200	16.400	16.490	11.121	5,264,562
2024-01-26	16.010	17.770	16.010	17.510	11.809	7,466,431

← NewerPage 11 of 21 · 1,212 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.