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
2023-08-01	17.600	17.600	17.300	17.410	11.741	1,222,552
2023-07-31	17.580	17.860	17.500	17.600	11.870	1,445,096
2023-07-28	17.520	17.720	17.210	17.580	11.856	1,981,128
2023-07-27	17.350	18.220	17.350	17.720	11.950	2,857,545
2023-07-26	17.820	17.820	17.270	17.320	11.681	2,498,216
2023-07-25	17.700	18.080	17.540	17.800	12.004	2,391,177
2023-07-24	17.900	18.130	17.520	17.600	11.870	2,217,644
2023-07-21	18.500	18.620	17.860	17.900	12.072	3,043,521
2023-07-20	18.970	19.190	18.440	18.500	12.477	3,291,064
2023-07-19	19.290	19.290	18.840	18.990	12.807	3,633,602
2023-07-18	19.590	19.610	18.950	19.250	12.982	5,366,852
2023-07-17	19.400	20.200	19.230	19.640	13.245	7,345,466
2023-07-14	19.210	20.260	18.730	19.930	13.441	12,200,175
2023-07-13	18.770	20.420	18.520	19.510	13.158	11,626,346
2023-07-12	18.520	19.360	18.250	18.920	12.760	10,611,239
2023-07-11	17.530	18.500	17.460	18.320	12.355	5,165,263
2023-07-10	18.130	18.230	17.500	17.590	11.863	3,603,723
2023-07-07	18.120	18.260	17.650	18.130	12.227	3,508,870
2023-07-06	18.190	18.340	17.930	18.120	12.220	3,450,942
2023-07-05	18.280	18.690	17.820	18.250	12.308	3,566,836
2023-07-04	17.910	18.560	17.890	18.160	12.247	4,053,449
2023-07-03	18.340	18.640	17.900	18.030	12.160	4,407,155
2023-06-30	18.800	18.800	18.230	18.340	12.369	4,925,334
2023-06-29	17.730	19.270	17.710	19.000	12.814	7,195,281
2023-06-28	17.710	18.040	17.210	17.910	12.079	2,413,761
2023-06-27	17.800	18.090	17.580	17.860	12.045	2,839,190
2023-06-26	18.150	18.230	17.180	17.780	11.991	2,938,348
2023-06-21	33.700	33.980	33.350	33.350	11.933	3,788,820
2023-06-20	34.050	34.370	33.550	33.720	12.066	2,011,615
2023-06-19	33.450	34.790	33.250	34.080	12.194	4,274,726
2023-06-16	34.010	34.180	33.300	33.340	11.930	3,239,560
2023-06-15	33.690	34.240	33.410	33.850	12.112	3,751,105
2023-06-14	33.800	33.950	32.870	33.360	11.937	5,279,853
2023-06-13	33.020	33.880	32.820	33.280	11.908	4,771,068
2023-06-12	31.480	33.110	31.030	33.020	11.815	5,703,921
2023-06-09	30.620	32.160	30.480	31.470	11.260	4,039,028
2023-06-08	30.520	31.310	30.300	30.400	10.878	956,440
2023-06-07	30.810	30.940	30.520	30.760	11.006	684,381
2023-06-06	31.550	31.550	30.860	30.870	11.046	1,206,989
2023-06-05	31.190	31.600	30.980	31.510	11.275	1,146,252
2023-06-02	31.060	31.280	30.990	31.200	11.164	691,984
2023-06-01	31.240	31.280	30.890	31.060	11.114	783,468
2023-05-31	31.350	31.580	30.900	31.030	11.103	849,686
2023-05-30	30.920	31.660	30.510	31.310	11.203	1,324,791
2023-05-29	31.180	31.350	30.920	31.050	11.110	1,074,931
2023-05-26	31.440	31.440	30.610	31.160	11.149	1,118,723
2023-05-25	31.010	31.480	30.900	31.190	11.160	1,188,885
2023-05-24	31.190	31.260	30.800	31.150	11.146	1,062,381
2023-05-23	31.180	31.350	30.900	31.250	11.182	1,051,228
2023-05-22	30.880	31.190	30.790	31.180	11.157	1,279,255
2023-05-19	30.680	30.930	30.480	30.800	11.021	1,014,305
2023-05-18	30.690	30.830	30.560	30.700	10.985	1,233,053
2023-05-17	29.980	30.930	29.820	30.690	10.981	1,709,522
2023-05-16	30.700	30.790	30.030	30.210	10.810	758,167
2023-05-15	29.570	30.370	29.490	30.360	10.863	1,241,805
2023-05-12	29.890	30.400	29.800	29.960	10.720	1,214,589
2023-05-11	29.660	30.060	29.590	29.880	10.691	877,872
2023-05-10	29.010	29.850	28.980	29.700	10.627	692,546
2023-05-09	29.650	29.650	29.190	29.190	10.445	525,420
2023-05-08	29.390	29.780	29.100	29.650	10.609	767,592

← NewerPage 14 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.