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
2024-01-25	15.470	16.240	15.270	16.010	10.797	4,651,830
2024-01-24	15.690	15.970	15.000	15.540	10.480	3,049,765
2024-01-23	16.300	16.300	15.510	15.690	10.581	4,409,713
2024-01-22	17.790	17.790	16.130	16.360	11.033	2,834,031
2024-01-19	18.240	18.300	17.580	17.640	11.897	2,365,921
2024-01-18	18.380	18.820	17.800	18.270	12.321	4,047,540
2024-01-17	18.910	19.130	18.550	18.600	12.544	2,717,321
2024-01-16	19.040	19.080	18.550	18.900	12.746	2,567,343
2024-01-15	18.970	18.970	18.970	18.970	12.794	0
2024-01-12	19.640	19.650	18.800	18.970	12.794	3,170,431
2024-01-11	19.060	19.770	18.980	19.620	13.232	3,841,440
2024-01-10	19.230	19.640	18.870	19.120	12.895	4,093,913
2024-01-09	19.280	19.820	19.000	19.250	12.982	4,001,715
2024-01-08	18.970	19.600	18.850	19.200	12.949	4,334,164
2024-01-05	19.380	19.590	18.980	19.090	12.874	3,505,381
2024-01-04	19.790	20.090	19.300	19.400	13.083	4,513,261
2024-01-03	21.080	21.160	19.640	19.900	13.421	9,453,308
2024-01-02	21.340	21.810	21.020	21.080	14.216	7,614,978
2023-12-29	20.930	22.050	20.580	21.360	14.405	10,644,655
2023-12-28	21.750	21.980	20.550	20.730	13.980	12,068,350
2023-12-27	20.920	22.160	20.810	21.700	14.635	12,154,979
2023-12-26	21.880	22.780	21.400	22.500	15.174	23,678,916
2023-12-25	20.220	22.200	19.700	21.400	14.432	23,819,063
2023-12-22	19.810	20.180	19.080	19.340	13.043	11,445,964
2023-12-21	19.220	20.780	18.530	19.800	13.353	14,351,250
2023-12-20	19.400	21.010	18.900	18.990	12.807	16,498,879
2023-12-19	17.840	19.890	17.720	19.330	13.036	17,699,347
2023-12-18	16.640	18.370	16.510	17.550	11.836	10,108,770
2023-12-15	16.950	16.990	16.600	16.660	11.236	2,009,364
2023-12-14	17.300	17.500	16.870	16.910	11.404	1,940,663
2023-12-13	17.180	17.450	16.830	17.210	11.607	3,433,596
2023-12-12	17.780	17.850	16.680	17.280	11.654	4,543,700
2023-12-11	16.730	16.970	16.540	16.920	11.411	1,970,712
2023-12-08	17.250	17.360	16.650	16.730	11.283	1,949,684
2023-12-07	17.290	17.460	17.030	17.160	11.573	2,083,193
2023-12-06	17.250	17.600	17.220	17.290	11.661	1,428,788
2023-12-05	17.590	17.780	17.200	17.220	11.613	1,982,540
2023-12-04	17.630	17.820	17.520	17.550	11.836	1,860,849
2023-12-01	17.550	17.750	17.370	17.610	11.876	2,147,398
2023-11-30	18.330	18.330	17.470	17.690	11.930	2,859,516
2023-11-29	18.250	18.390	17.960	18.100	12.207	3,264,828
2023-11-28	17.750	18.160	17.590	18.140	12.234	3,191,146
2023-11-27	17.550	17.780	17.500	17.670	11.917	2,164,276
2023-11-24	17.940	17.960	17.420	17.540	11.829	2,120,636
2023-11-23	17.750	18.060	17.700	17.930	12.092	2,825,810
2023-11-22	17.760	18.270	17.660	17.740	11.964	3,668,196
2023-11-21	17.860	18.180	17.770	17.800	12.004	2,348,329
2023-11-20	18.090	18.280	17.750	17.990	12.133	2,844,480
2023-11-17	17.750	18.090	17.710	18.070	12.187	4,211,530
2023-11-16	18.280	18.280	17.750	17.800	12.004	6,594,935
2023-11-15	17.290	18.350	17.130	18.140	12.234	9,276,715
2023-11-14	17.210	17.240	17.030	17.200	11.600	1,640,318
2023-11-13	17.000	17.150	16.880	17.140	11.559	1,813,806
2023-11-10	16.900	17.100	16.860	16.900	11.397	975,200
2023-11-09	17.300	17.380	16.950	16.980	11.451	1,708,078
2023-11-08	17.390	17.400	17.020	17.300	11.667	1,287,294
2023-11-07	17.280	17.360	17.060	17.320	11.681	1,235,123
2023-11-06	16.990	17.300	16.870	17.250	11.634	1,820,212
2023-11-03	16.500	17.050	16.430	16.860	11.371	2,878,346
2023-11-02	16.530	16.670	16.370	16.370	11.040	892,259

← NewerPage 12 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.