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
2023-02-06	30.920	31.490	30.380	30.790	11.017	2,010,607
2023-02-03	31.180	31.180	30.220	30.600	10.949	2,034,831
2023-02-02	31.040	31.600	30.680	30.970	11.081	3,271,413
2023-02-01	29.530	31.250	29.410	31.230	11.175	5,567,083
2023-01-31	28.500	29.970	28.500	29.600	10.591	4,162,737
2023-01-30	27.980	28.700	27.930	28.290	10.123	1,151,337
2023-01-20	27.560	27.790	27.380	27.710	9.915	640,836
2023-01-19	27.260	27.480	27.050	27.390	9.800	575,903
2023-01-18	27.000	27.300	26.960	27.240	9.747	580,960
2023-01-17	27.070	27.230	26.900	27.040	9.675	452,491
2023-01-16	26.700	27.080	26.700	27.040	9.675	614,811
2023-01-13	26.820	26.820	26.540	26.720	9.561	322,610
2023-01-12	26.550	26.830	26.530	26.580	9.511	715,579
2023-01-11	26.910	27.090	26.510	26.550	9.500	718,693
2023-01-10	27.200	27.200	26.690	26.900	9.625	462,924
2023-01-09	27.220	27.260	26.940	27.040	9.675	664,927
2023-01-06	26.820	27.260	26.800	27.090	9.693	603,489
2023-01-05	26.940	27.100	26.720	26.960	9.647	650,714
2023-01-04	26.700	27.160	26.540	26.810	9.593	796,370
2023-01-03	26.590	27.050	26.340	26.990	9.657	901,706
2022-12-30	26.720	27.320	26.580	26.630	9.529	674,503
2022-12-29	27.020	27.480	26.710	26.720	9.561	855,640
2022-12-28	28.200	28.300	27.260	27.260	9.754	919,532
2022-12-27	28.000	28.000	27.000	27.800	9.947	867,880
2022-12-26	26.790	27.910	26.400	27.870	9.972	1,429,963
2022-12-23	27.500	27.700	26.180	26.850	9.607	2,341,548
2022-12-22	29.880	29.980	27.880	28.000	10.019	3,073,845
2022-12-21	28.740	30.100	28.160	29.880	10.691	5,079,281
2022-12-20	27.250	30.420	27.240	28.450	10.180	1,607,160
2022-12-19	27.990	28.200	27.110	27.260	9.754	618,644
2022-12-16	28.390	28.690	27.810	27.900	9.983	779,063
2022-12-15	28.280	28.700	28.170	28.450	10.180	627,732
2022-12-14	28.690	28.750	28.230	28.360	10.148	497,548
2022-12-13	28.950	29.310	28.500	28.560	10.219	1,211,313
2022-12-12	28.770	28.950	28.440	28.850	10.323	938,548
2022-12-09	28.790	28.840	28.540	28.750	10.287	703,437
2022-12-08	28.810	28.810	28.600	28.660	10.255	872,595
2022-12-07	28.800	28.880	28.620	28.680	10.262	601,574
2022-12-06	28.810	29.000	28.630	28.840	10.319	698,342
2022-12-05	29.000	29.000	28.650	28.810	10.309	758,772
2022-12-02	28.520	28.890	28.240	28.810	10.309	879,026
2022-12-01	28.770	28.940	28.510	28.520	10.205	1,131,001
2022-11-30	28.800	28.800	28.220	28.320	10.133	912,492
2022-11-29	27.910	28.860	27.910	28.720	10.276	971,056
2022-11-28	28.150	28.150	27.520	28.080	10.047	916,876
2022-11-25	28.840	28.840	28.080	28.090	10.051	658,224
2022-11-24	28.860	29.130	28.410	28.650	10.251	830,239
2022-11-23	29.550	29.550	28.600	28.700	10.269	1,386,403
2022-11-22	29.700	29.850	29.390	29.570	10.581	850,426
2022-11-21	29.540	29.830	29.500	29.700	10.627	836,745
2022-11-18	29.900	30.060	29.630	29.690	10.623	1,128,859
2022-11-17	29.900	30.000	29.470	29.940	10.713	1,158,650
2022-11-16	29.990	29.990	29.610	29.870	10.688	847,022
2022-11-15	29.580	29.930	29.020	29.900	10.699	1,317,960
2022-11-14	29.640	29.740	29.310	29.360	10.505	1,234,800
2022-11-11	29.910	30.220	29.520	29.560	10.577	1,819,188
2022-11-10	29.680	30.150	29.450	29.660	10.613	1,590,931
2022-11-09	29.580	30.980	29.260	29.940	10.713	2,396,283
2022-11-08	29.970	29.970	29.200	29.480	10.548	1,363,095
2022-11-07	29.910	30.300	29.660	29.840	10.677	2,082,225

← NewerPage 16 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.