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
2023-11-01	16.510	16.760	16.310	16.530	11.148	1,930,588
2023-10-31	16.640	16.750	16.320	16.450	11.094	1,454,779
2023-10-30	16.680	16.840	16.220	16.750	11.296	2,620,609
2023-10-27	17.040	17.220	16.480	16.670	11.242	3,147,862
2023-10-26	17.080	17.230	16.820	17.150	11.566	1,327,491
2023-10-25	16.960	17.250	16.840	17.070	11.512	1,328,280
2023-10-24	16.490	17.060	16.340	16.960	11.438	2,022,708
2023-10-23	16.880	16.880	16.190	16.280	10.979	1,249,998
2023-10-20	17.000	17.340	16.660	16.720	11.276	1,259,736
2023-10-19	17.080	17.340	16.810	16.880	11.384	1,019,849
2023-10-18	17.480	17.480	17.100	17.150	11.566	885,619
2023-10-17	17.490	17.490	17.060	17.340	11.694	1,371,647
2023-10-16	17.660	17.660	17.130	17.320	11.681	1,082,088
2023-10-13	17.740	17.830	17.470	17.500	11.802	1,599,091
2023-10-12	17.860	17.900	17.600	17.750	11.971	1,724,905
2023-10-11	17.790	17.960	17.550	17.720	11.950	1,360,665
2023-10-10	18.000	18.000	17.500	17.760	11.977	2,389,163
2023-10-09	17.550	18.040	17.280	17.910	12.079	4,150,820
2023-09-28	17.280	17.710	17.270	17.550	11.836	1,319,351
2023-09-27	17.130	17.450	17.020	17.280	11.654	868,420
2023-09-26	17.460	17.460	17.010	17.160	11.573	745,808
2023-09-25	17.000	17.570	17.000	17.220	11.613	1,017,783
2023-09-22	16.810	17.220	16.690	17.160	11.573	991,289
2023-09-21	16.970	17.030	16.760	16.850	11.364	565,997
2023-09-20	17.270	17.270	16.980	16.980	11.451	560,285
2023-09-19	17.600	17.600	17.030	17.040	11.492	1,037,797
2023-09-18	17.300	17.750	16.920	17.450	11.768	1,772,016
2023-09-15	17.300	17.320	17.060	17.110	11.539	1,041,180
2023-09-14	17.600	17.600	17.060	17.180	11.586	1,001,649
2023-09-13	17.520	17.640	17.300	17.460	11.775	1,472,167
2023-09-12	17.660	17.700	17.470	17.520	11.816	1,321,773
2023-09-11	17.800	17.850	17.330	17.520	11.816	2,200,128
2023-09-08	17.730	17.900	17.530	17.530	11.822	1,672,630
2023-09-07	18.150	18.150	17.780	17.900	12.072	2,344,182
2023-09-06	17.980	18.020	17.730	17.980	12.126	1,447,868
2023-09-05	17.960	18.090	17.700	17.840	12.031	1,393,033
2023-09-04	17.910	18.140	17.780	17.930	12.092	2,224,661
2023-09-01	17.810	17.930	17.660	17.870	12.052	1,625,866
2023-08-31	17.830	17.970	17.530	17.800	12.004	2,179,538
2023-08-30	17.270	17.780	17.080	17.700	11.937	3,011,411
2023-08-29	16.360	17.350	16.040	17.270	11.647	4,051,283
2023-08-28	17.300	17.300	16.330	16.360	11.033	1,666,700
2023-08-25	16.200	16.740	16.200	16.330	11.013	1,980,714
2023-08-24	16.420	16.670	16.060	16.200	10.925	1,008,845
2023-08-23	16.700	16.790	16.380	16.420	11.074	831,712
2023-08-22	16.940	16.940	16.360	16.700	11.263	1,247,562
2023-08-21	17.170	17.170	16.760	16.770	11.310	745,684
2023-08-18	16.890	17.170	16.790	16.960	11.438	1,609,204
2023-08-17	16.240	16.890	16.050	16.810	11.337	1,656,887
2023-08-16	16.710	16.820	16.280	16.300	10.993	1,176,210
2023-08-15	16.830	16.930	16.670	16.720	11.276	525,001
2023-08-14	16.670	16.800	16.530	16.800	11.330	908,846
2023-08-11	17.010	17.360	16.770	16.820	11.344	1,091,619
2023-08-10	16.860	17.050	16.800	17.010	11.472	668,819
2023-08-09	17.220	17.220	16.770	16.860	11.371	1,028,753
2023-08-08	16.800	17.180	16.800	17.170	11.580	1,518,365
2023-08-07	17.070	17.130	16.750	16.800	11.330	990,102
2023-08-04	17.050	17.190	16.860	17.070	11.512	1,061,334
2023-08-03	17.360	17.380	16.860	17.020	11.478	1,780,721
2023-08-02	17.330	17.550	17.230	17.270	11.647	1,041,297

← NewerPage 13 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.