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
2022-08-04	31.120	31.390	30.700	31.030	11.103	1,555,646
2022-08-03	31.000	32.240	30.690	30.850	11.039	2,116,598
2022-08-02	32.010	32.290	30.650	31.000	11.092	3,295,756
2022-08-01	32.370	33.180	32.000	32.590	11.661	2,648,167
2022-07-29	33.280	33.660	32.480	32.690	11.697	3,374,733
2022-07-28	31.480	33.500	31.040	33.270	11.904	6,384,964
2022-07-27	30.250	31.380	30.250	31.310	11.203	1,872,992
2022-07-26	30.180	30.550	29.910	30.470	10.903	904,024
2022-07-25	30.940	31.090	30.270	30.400	10.878	1,027,555
2022-07-22	31.020	31.400	30.550	30.910	11.060	1,290,305
2022-07-21	30.810	31.480	30.810	30.830	11.031	1,896,652
2022-07-20	31.580	31.580	30.910	31.080	11.121	2,306,545
2022-07-19	30.210	31.970	30.060	31.760	11.364	3,831,123
2022-07-18	30.090	30.890	30.000	30.340	10.856	2,106,014
2022-07-15	29.040	30.990	28.660	29.900	10.699	2,921,839
2022-07-14	28.680	29.390	28.400	29.010	10.380	744,476
2022-07-13	28.350	28.830	28.350	28.780	10.298	693,040
2022-07-12	29.270	29.480	28.420	28.570	10.223	1,067,653
2022-07-11	29.900	29.900	29.020	29.350	10.502	1,257,278
2022-07-08	29.950	30.290	29.650	29.660	10.613	1,088,287
2022-07-07	29.990	30.200	29.620	29.950	10.716	931,392
2022-07-06	29.570	30.150	29.570	29.990	10.731	1,268,114
2022-07-05	30.540	30.780	29.570	29.940	10.713	2,136,332
2022-07-04	30.600	30.660	30.110	30.540	10.928	1,542,139
2022-07-01	30.850	30.890	30.350	30.600	10.949	1,476,263
2022-06-30	30.680	31.230	30.410	30.680	10.978	2,088,991
2022-06-29	32.090	32.200	30.800	30.800	11.021	3,132,135
2022-06-28	31.540	32.350	31.120	32.020	11.457	3,479,875
2022-06-27	31.360	31.800	30.900	31.460	11.257	3,257,750
2022-06-24	30.540	31.720	30.300	31.530	11.282	4,225,132
2022-06-23	29.360	30.660	29.330	30.550	10.931	3,576,283
2022-06-22	30.080	30.400	29.380	29.410	10.523	2,350,504
2022-06-21	30.500	31.230	29.480	29.590	10.588	2,878,046
2022-06-20	30.680	31.600	29.730	30.450	10.895	3,022,722
2022-06-17	28.870	30.660	28.870	30.550	10.931	3,782,331
2022-06-16	29.750	29.750	29.020	29.170	10.437	2,698,365
2022-06-15	56.980	57.280	55.620	55.630	10.522	3,649,819
2022-06-14	55.980	57.160	55.280	56.800	10.743	3,031,567
2022-06-13	55.000	57.340	54.600	56.200	10.630	3,147,530
2022-06-10	54.570	55.950	54.000	54.960	10.395	2,596,252
2022-06-09	54.700	54.700	53.200	53.510	10.121	1,332,223
2022-06-08	54.500	55.350	53.400	54.700	10.346	1,695,556
2022-06-07	55.840	56.200	54.480	54.820	10.368	1,612,094
2022-06-06	54.760	55.940	54.100	55.810	10.556	2,226,400
2022-06-02	53.630	55.000	53.380	54.870	10.378	2,237,908
2022-06-01	53.020	53.920	52.560	53.620	10.142	1,536,343
2022-05-31	52.890	53.180	51.850	52.850	9.996	1,150,456
2022-05-30	51.300	52.890	50.880	52.850	9.996	2,192,861
2022-05-27	51.360	51.720	50.280	50.850	9.618	1,408,881
2022-05-26	51.280	51.350	49.890	51.010	9.648	1,297,296
2022-05-25	51.000	52.200	50.720	51.280	9.699	1,072,813
2022-05-24	53.600	54.110	51.070	51.170	9.678	2,338,013
2022-05-23	53.290	53.460	52.590	53.440	10.107	1,273,758
2022-05-20	53.240	53.690	52.750	53.290	10.079	1,327,687
2022-05-19	52.060	53.550	52.010	53.100	10.043	1,751,177
2022-05-18	51.500	53.880	51.500	52.770	9.981	2,360,534
2022-05-17	52.250	52.380	51.200	51.760	9.790	1,631,726
2022-05-16	54.570	54.570	52.000	52.370	9.905	1,840,713
2022-05-13	53.320	54.300	52.710	53.610	10.140	1,628,424
2022-05-12	53.070	53.850	52.510	53.100	10.043	1,554,310

← NewerPage 18 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.