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
2022-05-11	52.480	54.470	52.010	53.070	10.037	2,697,432
2022-05-10	51.010	52.470	50.440	52.320	9.896	1,305,007
2022-05-09	51.430	52.460	51.000	51.660	9.771	1,325,872
2022-05-06	50.230	52.190	49.580	51.430	9.727	1,725,040
2022-05-05	49.020	52.490	49.020	51.630	9.765	2,403,984
2022-04-29	46.970	49.860	46.970	49.470	9.357	3,054,996
2022-04-28	49.010	49.400	46.290	46.390	8.774	2,141,899
2022-04-27	47.770	49.710	46.030	49.580	9.377	2,872,648
2022-04-26	53.900	54.970	48.000	48.700	9.211	4,003,020
2022-04-25	55.800	57.750	54.270	54.300	10.270	3,986,690
2022-04-22	58.480	58.480	55.100	56.000	10.592	4,468,009
2022-04-21	59.500	63.160	57.730	58.190	11.006	7,448,787
2022-04-20	56.100	57.910	55.190	57.910	10.953	3,786,825
2022-04-19	54.970	56.400	54.010	56.280	10.645	3,037,305
2022-04-18	50.900	55.560	50.880	55.120	10.425	3,015,487
2022-04-15	52.480	52.500	50.030	50.900	9.627	1,028,311
2022-04-14	52.500	52.950	52.000	52.150	9.863	725,764
2022-04-13	53.740	53.740	52.000	52.000	9.835	949,861
2022-04-12	53.090	54.140	52.660	54.100	10.232	1,056,162
2022-04-11	56.000	56.000	53.770	53.810	10.177	2,063,884
2022-04-08	57.000	57.480	55.820	56.270	10.643	2,169,523
2022-04-07	56.480	57.800	56.480	57.250	10.828	2,550,139
2022-04-06	56.090	57.090	55.700	56.730	10.730	1,539,518
2022-04-01	56.480	57.240	55.800	56.590	10.703	2,191,069
2022-03-31	54.980	57.350	54.640	56.380	10.664	3,404,721
2022-03-30	53.010	54.940	52.960	54.920	10.387	1,808,956
2022-03-29	54.510	54.980	52.600	52.960	10.017	1,060,974
2022-03-28	53.710	54.610	52.140	53.910	10.196	1,376,676
2022-03-25	53.790	54.230	53.330	53.870	10.189	1,333,584
2022-03-24	53.890	54.030	53.030	53.330	10.087	783,367
2022-03-23	54.640	54.640	53.800	54.020	10.217	715,327
2022-03-22	54.000	54.600	53.730	54.150	10.242	760,687
2022-03-21	53.680	55.080	53.000	54.420	10.293	1,017,424
2022-03-18	52.700	54.040	52.500	53.730	10.162	970,704
2022-03-17	52.600	53.500	52.250	52.810	9.988	1,033,187
2022-03-16	52.000	52.700	50.060	52.040	9.843	1,155,777
2022-03-15	53.330	54.400	51.000	51.030	9.652	1,200,225
2022-03-14	54.550	54.870	53.890	53.890	10.193	823,284
2022-03-11	54.570	55.150	53.010	55.150	10.431	1,101,798
2022-03-10	55.410	55.890	54.890	54.940	10.391	814,665
2022-03-09	56.250	56.840	53.500	54.600	10.327	1,345,831
2022-03-08	57.450	57.550	55.260	56.600	10.705	1,598,032
2022-03-07	58.140	58.300	57.130	57.360	10.849	1,348,099
2022-03-04	58.730	59.200	58.180	58.320	11.030	975,580
2022-03-03	58.950	59.370	58.630	58.780	11.118	1,112,680
2022-03-02	58.530	59.160	58.530	58.920	11.144	993,384
2022-03-01	58.490	59.280	58.310	59.200	11.197	1,079,486
2022-02-28	59.010	59.050	57.570	58.260	11.019	1,196,596
2022-02-25	59.080	60.280	59.060	59.200	11.197	1,490,076
2022-02-24	60.400	60.690	58.000	58.860	11.133	2,132,373
2022-02-23	59.390	61.860	59.010	60.800	11.500	1,748,092
2022-02-22	59.920	59.920	58.660	58.920	11.144	1,113,052
2022-02-21	59.500	60.380	59.470	60.150	11.377	715,780
2022-02-18	59.310	59.960	58.990	59.610	11.274	742,089
2022-02-17	59.940	60.700	59.860	60.010	11.350	859,118
2022-02-16	59.310	60.860	59.230	60.290	11.403	964,807
2022-02-15	58.850	59.160	58.210	58.800	11.121	502,588
2022-02-14	59.070	59.700	58.630	58.850	11.131	670,420
2022-02-11	59.950	60.080	58.860	59.240	11.205	859,603
2022-02-10	60.110	60.380	59.330	59.960	11.341	846,925

← NewerPage 19 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.