Shanghai Hajime Advanced Material Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 60.200 | 61.460 | 59.950 | 60.910 | 11.520 | 2,020,416 |
| 2021-11-08 | 60.010 | 60.570 | 59.500 | 60.200 | 11.386 | 2,062,532 |
| 2021-11-05 | 59.430 | 61.050 | 59.320 | 59.940 | 11.337 | 3,198,392 |
| 2021-11-04 | 58.050 | 60.100 | 57.790 | 59.980 | 11.344 | 3,336,677 |
| 2021-11-03 | 57.620 | 58.280 | 57.500 | 58.050 | 10.979 | 1,037,836 |
| 2021-11-02 | 60.260 | 60.350 | 57.120 | 57.510 | 10.877 | 3,033,223 |
| 2021-11-01 | 58.650 | 59.590 | 58.510 | 59.250 | 11.206 | 1,951,840 |
| 2021-10-29 | 59.510 | 59.510 | 57.840 | 58.930 | 11.146 | 1,837,080 |
| 2021-10-28 | 63.430 | 63.460 | 58.800 | 58.850 | 11.131 | 3,654,283 |
| 2021-10-27 | 65.180 | 65.200 | 62.010 | 63.200 | 11.953 | 2,526,561 |
| 2021-10-26 | 62.100 | 63.800 | 62.080 | 63.700 | 12.048 | 1,001,126 |
| 2021-10-25 | 62.510 | 62.780 | 61.930 | 62.180 | 11.761 | 593,762 |
| 2021-10-22 | 62.810 | 63.200 | 62.600 | 62.790 | 11.876 | 470,836 |
| 2021-10-21 | 63.930 | 63.940 | 62.910 | 62.970 | 11.910 | 711,698 |
| 2021-10-20 | 63.410 | 64.140 | 63.410 | 63.710 | 12.050 | 624,153 |
| 2021-10-19 | 62.700 | 63.980 | 62.700 | 63.700 | 12.048 | 692,193 |
| 2021-10-18 | 63.200 | 63.880 | 62.050 | 63.040 | 11.923 | 620,071 |
| 2021-10-15 | 63.710 | 64.180 | 63.100 | 63.230 | 11.959 | 759,870 |
| 2021-10-14 | 63.930 | 64.300 | 63.540 | 63.890 | 12.084 | 605,047 |
← NewerPage 21 of 21 · 1,219 trading days
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.