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
2026-04-24	29.250	29.300	28.700	28.900	28.702	2,373,819
2026-04-23	29.900	30.100	29.020	29.250	29.049	3,457,314
2026-04-22	29.810	30.080	29.510	30.050	29.844	2,772,783
2026-04-21	30.200	30.400	29.850	30.080	29.874	3,052,546
2026-04-20	30.630	30.650	30.150	30.320	30.112	2,770,791
2026-04-17	29.910	30.690	29.660	30.490	30.281	3,826,907
2026-04-16	29.930	30.970	29.870	30.040	29.834	3,101,000
2026-04-15	30.030	30.300	29.530	29.560	29.357	2,608,763
2026-04-14	29.950	30.110	29.480	29.850	29.645	2,382,538
2026-04-13	29.750	29.780	29.400	29.660	29.457	2,836,966
2026-04-10	29.590	30.390	29.550	29.720	29.516	3,698,005
2026-04-09	29.510	29.710	29.180	29.390	29.188	3,436,696
2026-04-08	28.790	29.920	28.560	29.910	29.705	5,733,818
2026-04-07	27.840	28.300	27.660	27.970	27.778	2,418,400
2026-04-03	28.650	28.650	27.660	27.800	27.609	2,333,140
2026-04-02	29.200	29.250	28.210	28.410	28.215	3,574,296
2026-04-01	29.190	29.550	29.010	29.150	28.950	3,833,789
2026-03-31	28.950	29.590	28.660	28.660	28.463	3,243,553
2026-03-30	28.970	29.290	28.770	28.920	28.722	2,630,539
2026-03-27	28.500	29.320	28.400	29.280	29.079	2,087,039
2026-03-26	29.480	29.730	28.800	29.000	28.801	2,718,466
2026-03-25	29.380	29.920	29.100	29.400	29.198	4,204,921
2026-03-24	29.570	29.650	28.100	29.130	28.930	4,127,859
2026-03-23	29.490	30.390	28.500	28.720	28.523	4,889,429
2026-03-20	31.180	31.400	29.930	29.950	29.745	3,204,790
2026-03-19	31.900	31.990	30.720	30.930	30.718	3,524,569
2026-03-18	32.660	32.670	32.010	32.190	31.969	2,123,520
2026-03-17	33.250	33.290	32.360	32.430	32.208	1,746,753
2026-03-16	32.800	33.150	32.510	33.130	32.903	1,757,765
2026-03-13	33.080	33.330	32.720	32.780	32.555	1,993,450
2026-03-12	34.210	34.230	33.020	33.230	33.002	2,903,526
2026-03-11	34.370	34.870	34.020	34.120	33.886	2,622,500
2026-03-10	34.390	34.550	33.960	34.350	34.114	2,929,738
2026-03-09	34.520	34.980	33.010	33.700	33.469	4,256,608
2026-03-06	34.370	35.340	34.360	35.190	34.949	2,077,555
2026-03-05	35.390	35.660	34.410	34.580	34.343	2,562,893
2026-03-04	34.860	35.590	34.860	34.900	34.661	2,269,473
2026-03-03	36.800	36.960	35.000	35.170	34.929	3,237,371
2026-03-02	37.600	37.870	36.480	36.500	36.250	3,619,059
2026-02-27	37.810	38.180	37.660	38.120	37.858	1,889,751
2026-02-26	38.580	38.580	37.900	37.960	37.700	3,397,686
2026-02-25	38.650	39.000	38.300	38.560	38.295	2,529,178
2026-02-24	39.990	40.160	38.590	38.610	38.345	3,387,172
2026-02-13	39.710	40.180	39.500	39.500	39.229	3,137,085
2026-02-12	39.390	40.570	39.390	39.770	39.497	3,186,655
2026-02-11	40.050	40.220	39.370	39.390	39.120	2,658,046
2026-02-10	40.590	40.680	40.080	40.110	39.835	3,147,199
2026-02-09	40.610	41.100	39.790	40.490	40.212	5,919,658
2026-02-06	38.110	41.330	37.360	40.350	40.073	10,247,395
2026-02-05	39.500	39.500	38.070	38.110	37.849	5,512,060
2026-02-04	40.940	40.990	39.600	39.960	39.686	6,259,499
2026-02-03	41.800	42.230	40.000	41.300	41.017	9,200,911
2026-02-02	42.950	43.050	41.500	41.710	41.424	8,657,772
2026-01-30	41.580	43.810	40.600	43.220	42.923	14,471,375
2026-01-29	41.910	44.000	41.750	41.800	41.513	12,247,417
2026-01-28	40.890	43.870	39.900	42.440	42.149	17,889,658
2026-01-27	40.000	42.780	38.300	41.150	40.868	13,925,791
2026-01-26	40.470	43.130	39.980	40.190	39.914	13,985,033
2026-01-23	40.030	40.880	39.880	40.260	39.984	5,030,502
2026-01-22	40.680	41.160	39.860	39.890	39.616	5,080,271

← NewerPage 3 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.