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
2022-02-09	60.110	60.430	60.010	60.350	11.414	705,833
2022-02-08	59.630	60.100	59.380	60.080	11.363	594,216
2022-02-07	59.050	60.170	59.050	59.660	11.284	707,616
2022-01-28	57.960	58.840	57.250	58.380	11.042	718,556
2022-01-27	59.880	60.000	57.300	57.490	10.874	983,005
2022-01-26	59.000	60.250	58.730	59.570	11.267	764,769
2022-01-25	61.270	61.290	58.870	58.970	11.153	1,097,870
2022-01-24	62.030	62.030	60.540	60.820	11.503	660,414
2022-01-21	60.470	61.480	59.940	60.390	11.422	1,041,919
2022-01-20	63.430	63.430	60.440	60.440	11.431	2,150,064
2022-01-19	63.280	63.780	62.900	63.430	11.997	663,616
2022-01-18	64.500	64.500	63.100	63.280	11.969	1,305,188
2022-01-17	62.900	66.000	62.790	64.500	12.199	1,653,077
2022-01-14	64.000	64.390	62.830	62.900	11.897	1,436,932
2022-01-13	64.820	64.820	64.000	64.200	12.143	1,137,175
2022-01-12	64.500	64.860	63.850	64.820	12.260	1,279,152
2022-01-11	64.500	64.900	63.760	63.950	12.095	1,057,795
2022-01-10	63.160	64.520	63.160	64.300	12.162	1,248,679
2022-01-07	64.090	64.390	63.100	63.180	11.950	1,518,199
2022-01-06	62.430	64.300	62.400	64.000	12.105	1,473,746
2022-01-05	64.650	64.660	62.830	62.950	11.906	2,077,800
2022-01-04	64.550	64.840	64.150	64.700	12.237	1,185,161
2021-12-31	64.330	64.700	64.190	64.290	12.160	964,807
2021-12-30	65.000	65.000	63.880	64.330	12.167	1,160,308
2021-12-29	64.100	64.990	63.230	64.180	12.139	1,389,984
2021-12-28	63.180	64.040	63.050	63.900	12.086	983,404
2021-12-27	63.210	63.760	62.500	63.170	11.948	1,173,916
2021-12-24	65.300	65.320	63.070	63.140	11.942	2,647,286
2021-12-23	65.130	66.580	65.130	65.300	12.351	2,464,853
2021-12-22	67.000	67.500	66.100	66.430	12.564	1,324,512
2021-12-21	66.200	67.140	66.200	66.660	12.608	1,324,512
2021-12-20	66.720	67.430	65.700	66.500	12.578	2,071,704
2021-12-17	68.320	69.090	66.520	66.700	12.615	2,551,500
2021-12-16	68.400	69.750	67.400	68.320	12.922	2,444,640
2021-12-15	69.770	69.770	68.000	68.420	12.941	2,418,708
2021-12-14	67.610	69.660	66.660	69.430	13.132	3,208,766
2021-12-13	67.480	67.930	66.200	67.580	12.782	2,289,772
2021-12-10	65.620	67.200	65.010	67.070	12.685	2,534,045
2021-12-09	66.030	66.650	65.600	66.100	12.502	2,325,983
2021-12-08	64.950	66.110	64.520	66.030	12.489	2,336,947
2021-12-07	66.040	66.360	64.100	65.000	12.294	2,752,794
2021-12-06	71.190	71.190	65.660	65.680	12.423	6,619,235
2021-12-03	71.310	72.970	70.460	70.850	13.400	3,317,208
2021-12-02	75.000	75.000	71.200	71.200	13.467	4,507,151
2021-12-01	71.750	74.360	71.750	73.300	13.864	4,654,988
2021-11-30	73.400	74.800	71.720	72.100	13.637	5,515,272
2021-11-29	69.210	73.220	69.200	72.700	13.750	5,546,629
2021-11-26	71.800	73.300	70.600	70.870	13.404	5,922,750
2021-11-25	76.500	76.500	72.570	72.710	13.752	7,241,352
2021-11-24	75.010	76.080	73.630	75.650	14.308	8,471,737
2021-11-23	72.470	76.900	71.560	76.000	14.374	12,915,026
2021-11-22	70.010	72.780	70.000	72.020	13.622	6,620,437
2021-11-19	69.380	71.670	68.830	70.030	13.245	8,095,149
2021-11-18	72.980	77.200	68.810	69.380	13.122	11,165,336
2021-11-17	70.010	72.040	70.010	71.270	13.480	6,226,095
2021-11-16	74.690	74.780	70.000	70.550	13.344	11,382,624
2021-11-15	70.960	80.100	70.960	75.590	14.297	18,100,277
2021-11-12	68.660	70.680	67.090	70.400	13.315	11,769,500
2021-11-11	62.800	69.980	62.800	68.210	12.901	11,426,075
2021-11-10	60.800	64.460	60.700	63.000	11.916	5,219,579

← NewerPage 20 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.