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
2022-11-04	29.900	30.400	29.380	29.950	10.716	3,695,680
2022-11-03	28.500	32.000	28.500	30.300	10.842	5,375,260
2022-11-02	28.200	28.530	27.800	28.480	10.191	1,159,452
2022-11-01	27.230	28.050	27.040	28.000	10.019	926,856
2022-10-31	27.200	27.430	26.610	27.230	9.743	586,519
2022-10-28	27.610	27.730	26.600	26.610	9.521	914,407
2022-10-27	28.020	28.400	27.660	27.800	9.947	854,229
2022-10-26	27.880	28.280	27.530	28.010	10.022	1,018,528
2022-10-25	27.600	28.250	26.260	27.720	9.919	1,001,009
2022-10-24	27.620	28.820	27.500	27.840	9.962	1,511,629
2022-10-21	27.470	27.660	27.120	27.460	9.826	474,415
2022-10-20	27.640	27.640	26.970	27.470	9.829	612,788
2022-10-19	27.880	27.960	27.290	27.470	9.829	648,312
2022-10-18	27.770	28.000	27.420	27.580	9.868	640,936
2022-10-17	27.300	27.700	27.020	27.620	9.883	711,627
2022-10-14	27.030	27.420	27.020	27.300	9.768	838,504
2022-10-13	26.750	27.170	26.750	26.860	9.611	682,053
2022-10-12	26.090	26.930	25.890	26.890	9.622	761,322
2022-10-11	25.950	26.250	25.670	26.060	9.325	319,339
2022-10-10	26.600	26.640	25.730	25.960	9.289	989,735
2022-09-30	27.140	27.140	26.550	26.600	9.518	765,442
2022-09-29	27.800	27.980	27.050	27.100	9.697	911,015
2022-09-28	28.730	28.800	27.630	27.680	9.904	1,398,428
2022-09-27	28.550	29.040	28.400	28.770	10.294	973,312
2022-09-26	29.000	29.290	28.370	28.640	10.248	1,040,014
2022-09-23	29.180	29.610	28.540	29.000	10.377	1,279,136
2022-09-22	29.970	30.240	29.380	29.380	10.513	1,090,076
2022-09-21	29.510	30.190	29.020	29.970	10.724	1,472,519
2022-09-20	29.440	29.860	29.200	29.460	10.541	1,287,878
2022-09-19	30.840	30.840	29.110	29.120	10.420	2,196,527
2022-09-16	31.360	31.780	30.810	30.820	11.028	2,067,508
2022-09-15	32.820	32.940	31.180	31.490	11.268	3,042,748
2022-09-14	33.620	33.620	32.500	32.590	11.661	3,179,015
2022-09-13	33.830	34.160	33.410	33.840	12.108	4,098,895
2022-09-09	31.610	34.830	31.600	33.940	12.144	8,371,213
2022-09-08	31.980	32.250	31.650	31.920	11.421	2,238,896
2022-09-07	31.290	32.580	31.080	32.000	11.450	3,148,110
2022-09-06	31.380	31.590	30.920	31.330	11.210	1,065,012
2022-09-05	31.100	31.580	30.580	31.400	11.235	1,521,946
2022-09-02	31.100	31.730	30.560	31.270	11.189	1,819,843
2022-09-01	30.700	31.370	30.460	31.120	11.135	1,429,966
2022-08-31	31.400	31.580	30.550	30.840	11.035	1,587,297
2022-08-30	32.210	32.400	30.910	31.460	11.257	2,964,477
2022-08-29	30.940	32.470	29.860	32.010	11.454	4,064,054
2022-08-26	30.070	30.790	29.680	30.330	10.852	1,537,452
2022-08-25	30.370	30.850	29.000	30.110	10.774	2,742,241
2022-08-24	32.240	32.340	30.510	30.650	10.967	2,905,728
2022-08-23	30.310	32.560	30.210	32.080	11.479	4,663,784
2022-08-22	30.680	30.880	30.030	30.280	10.835	2,268,352
2022-08-19	31.770	32.180	30.960	30.980	11.085	3,959,192
2022-08-18	31.990	32.630	31.290	31.970	11.439	5,820,562
2022-08-17	31.060	31.640	30.580	31.540	11.285	2,184,638
2022-08-16	30.830	31.450	30.690	30.900	11.056	2,062,234
2022-08-15	31.180	31.190	30.550	30.680	10.978	1,662,091
2022-08-12	31.890	32.100	31.050	31.150	11.146	2,499,840
2022-08-11	31.750	31.990	31.600	31.900	11.414	2,309,776
2022-08-10	31.740	32.150	31.410	31.760	11.364	1,756,893
2022-08-09	31.880	32.460	31.650	31.710	11.346	2,573,776
2022-08-08	30.860	31.990	30.410	31.850	11.396	2,465,517
2022-08-05	31.060	31.380	30.360	30.840	11.035	1,981,259

← NewerPage 17 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.