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
2023-05-05	29.800	29.800	29.040	29.180	10.441	447,053
2023-05-04	29.200	29.670	29.000	29.540	10.570	702,928
2023-04-28	28.380	29.200	28.380	29.200	10.448	734,736
2023-04-27	28.990	28.990	28.260	28.380	10.155	576,833
2023-04-26	28.020	28.710	28.020	28.510	10.201	529,540
2023-04-25	28.790	29.070	28.050	28.240	10.105	1,059,660
2023-04-24	29.190	29.460	28.760	29.150	10.430	831,700
2023-04-21	29.690	30.140	29.150	29.180	10.441	945,000
2023-04-20	30.010	30.100	29.480	29.840	10.677	1,259,556
2023-04-19	30.250	30.380	29.930	30.160	10.792	1,066,159
2023-04-18	30.400	30.410	30.170	30.240	10.820	943,654
2023-04-17	30.290	30.590	30.180	30.430	10.888	1,649,289
2023-04-14	30.790	30.840	30.180	30.290	10.838	1,476,067
2023-04-13	30.690	31.210	30.520	30.590	10.946	1,906,082
2023-04-12	30.500	31.330	29.860	30.900	11.056	3,604,683
2023-04-11	30.200	30.550	29.630	30.350	10.860	2,706,384
2023-04-10	34.000	34.000	30.400	30.620	10.956	7,260,316
2023-04-07	28.940	29.140	28.600	29.080	10.405	835,228
2023-04-06	29.130	29.170	28.550	29.140	10.427	1,113,431
2023-04-04	29.820	29.990	28.850	29.400	10.520	1,054,771
2023-04-03	28.800	30.270	28.580	29.890	10.695	1,414,476
2023-03-31	28.810	29.270	28.490	28.980	10.369	985,068
2023-03-30	29.010	29.340	28.690	29.100	10.412	1,150,523
2023-03-29	29.130	29.350	28.860	29.240	10.462	622,792
2023-03-28	29.480	29.480	28.860	29.130	10.423	849,189
2023-03-27	29.660	29.770	28.730	29.180	10.441	1,119,283
2023-03-24	29.820	30.250	29.370	29.370	10.509	810,936
2023-03-23	29.770	30.090	29.540	29.990	10.731	671,680
2023-03-22	29.620	30.180	29.620	29.890	10.695	598,852
2023-03-21	29.090	29.670	28.800	29.550	10.573	726,213
2023-03-20	29.270	29.990	28.900	29.070	10.402	1,470,409
2023-03-17	30.020	30.160	29.380	29.530	10.566	818,395
2023-03-16	30.680	30.680	29.700	29.760	10.649	758,520
2023-03-15	29.830	30.880	29.450	30.500	10.913	1,625,097
2023-03-14	29.880	30.090	28.970	29.620	10.598	1,256,673
2023-03-13	30.810	30.810	29.710	29.880	10.691	1,462,053
2023-03-10	30.600	30.980	30.400	30.550	10.931	1,261,108
2023-03-09	31.010	31.400	30.420	30.810	11.024	1,580,040
2023-03-08	30.690	31.350	30.230	30.790	11.017	2,134,036
2023-03-07	31.690	31.690	30.680	30.680	10.978	3,300,504
2023-03-06	30.900	31.020	30.140	30.600	10.949	2,193,770
2023-03-03	31.310	32.500	30.720	31.060	11.114	3,825,324
2023-03-02	30.420	31.130	30.140	30.320	10.849	2,241,388
2023-03-01	30.300	30.440	30.010	30.310	10.845	839,613
2023-02-28	29.990	30.440	29.900	30.310	10.845	887,594
2023-02-27	30.440	30.440	29.710	29.970	10.724	1,293,516
2023-02-24	30.570	30.860	30.250	30.430	10.888	1,523,536
2023-02-23	30.580	30.900	30.310	30.480	10.906	525,067
2023-02-22	30.460	30.770	30.270	30.700	10.985	1,057,452
2023-02-21	30.750	30.750	30.230	30.540	10.928	867,988
2023-02-20	30.680	30.680	30.010	30.470	10.903	1,313,323
2023-02-17	30.610	30.940	30.090	30.160	10.792	1,640,938
2023-02-16	31.950	31.950	30.220	30.630	10.960	2,436,068
2023-02-15	32.000	32.010	31.600	31.940	11.429	1,439,222
2023-02-14	32.180	32.260	31.570	31.920	11.421	2,336,342
2023-02-13	30.910	32.370	30.740	32.200	11.522	4,130,169
2023-02-10	31.000	31.000	30.540	30.790	11.017	1,349,651
2023-02-09	30.640	30.980	30.410	30.800	11.021	1,444,262
2023-02-08	30.820	31.110	30.580	30.640	10.963	1,034,006
2023-02-07	30.950	31.210	30.530	31.000	11.092	1,610,481

← NewerPage 15 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.