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
2026-07-23	23.960	24.200	23.560	23.870	23.870	5,044,068
2026-07-22	24.390	24.490	23.840	24.080	24.080	3,514,563
2026-07-21	24.000	24.630	23.230	24.490	24.490	5,775,056
2026-07-20	25.890	26.220	23.500	24.120	24.120	5,782,687
2026-07-17	26.960	27.290	25.620	25.780	25.780	5,242,789
2026-07-16	25.730	27.500	25.650	26.850	26.850	4,693,134
2026-07-15	26.400	26.850	25.650	26.220	26.220	3,339,978
2026-07-14	25.820	26.380	25.650	26.280	26.280	3,502,800
2026-07-13	27.600	27.620	25.760	25.820	25.820	6,447,173
2026-07-10	27.950	29.380	27.320	28.020	28.020	8,873,329
2026-07-09	29.820	29.820	27.280	28.200	28.200	11,744,174
2026-07-08	34.180	34.300	31.580	31.980	31.980	14,771,689
2026-07-07	34.190	37.210	33.730	34.200	34.200	15,466,307
2026-07-06	34.630	35.200	32.880	32.880	32.880	9,337,856
2026-07-03	32.800	37.770	32.800	35.530	35.530	15,972,411
2026-07-02	33.200	33.960	32.660	32.870	32.870	8,809,429
2026-07-01	31.670	33.180	31.670	32.740	32.740	7,395,672
2026-06-30	30.420	32.140	30.110	32.010	32.010	6,344,737
2026-06-29	30.990	31.180	29.360	30.420	30.420	5,558,753
2026-06-26	32.200	32.500	30.860	30.880	30.880	6,631,845
2026-06-25	33.030	34.080	32.340	32.510	32.510	7,686,555
2026-06-24	33.200	33.790	31.880	33.570	33.570	8,421,301
2026-06-23	32.680	33.980	32.300	33.400	33.400	10,311,427
2026-06-22	33.890	34.000	32.390	32.900	32.900	6,947,741
2026-06-18	33.920	34.500	33.280	33.550	33.550	10,290,410
2026-06-17	34.870	34.870	33.600	34.260	34.260	12,600,823
2026-06-16	29.110	35.220	29.000	35.220	35.220	14,656,170
2026-06-15	29.110	29.470	28.980	29.350	29.350	4,658,620
2026-06-12	29.280	29.790	28.540	28.620	28.620	4,767,499
2026-06-11	29.810	30.080	28.700	28.910	28.910	4,999,732
2026-06-10	31.500	31.770	29.920	30.130	30.130	5,481,434
2026-06-09	31.520	32.500	30.860	32.060	31.840	7,236,203
2026-06-08	31.560	32.990	31.270	31.810	31.592	7,283,747
2026-06-05	30.410	33.000	29.200	32.310	32.088	11,090,648
2026-06-04	29.530	31.600	29.500	31.000	30.787	8,130,239
2026-06-03	29.750	30.740	29.450	29.990	29.784	5,695,207
2026-06-02	30.770	31.620	29.720	30.010	29.804	5,811,678
2026-06-01	31.390	31.600	30.290	30.320	30.112	4,361,312
2026-05-29	32.800	33.170	30.550	30.770	30.559	6,396,747
2026-05-28	33.290	33.290	31.530	32.950	32.724	7,969,203
2026-05-27	34.630	35.390	32.760	33.460	33.230	12,260,479
2026-05-26	35.360	38.290	34.950	35.340	35.098	15,366,853
2026-05-25	36.270	36.460	34.940	35.810	35.564	9,967,206
2026-05-22	37.000	37.500	35.840	36.170	35.922	11,320,794
2026-05-21	37.090	39.150	36.510	37.430	37.173	16,248,204
2026-05-20	38.810	38.810	36.810	37.460	37.203	12,545,218
2026-05-19	39.210	40.500	38.580	39.200	38.931	14,624,972
2026-05-18	36.990	40.210	36.900	39.910	39.636	21,482,109
2026-05-15	35.190	40.280	35.100	38.820	38.554	23,984,599
2026-05-14	36.600	38.750	35.330	36.070	35.823	20,193,938
2026-05-13	35.190	36.860	35.000	36.860	36.607	16,587,608
2026-05-12	35.130	36.450	35.010	35.830	35.584	17,125,708
2026-05-11	34.960	36.300	34.810	35.480	35.237	20,526,783
2026-05-08	33.570	38.860	33.570	35.860	35.614	30,123,335
2026-05-07	27.690	32.980	27.420	32.980	32.754	10,230,934
2026-05-06	27.880	28.030	27.390	27.480	27.291	3,967,052
2026-04-30	27.320	27.810	27.130	27.360	27.172	3,925,035
2026-04-29	27.100	27.740	26.910	27.400	27.212	4,170,018
2026-04-28	28.900	28.950	26.740	26.880	26.696	7,399,843
2026-04-27	29.100	29.550	28.490	29.350	29.149	2,879,140

← NewerPage 2 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.