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
2026-01-21	39.170	40.960	39.170	40.670	40.391	7,101,744
2026-01-20	40.590	41.290	39.000	39.390	39.120	6,414,206
2026-01-19	40.260	41.200	39.510	40.590	40.312	7,246,832
2026-01-16	39.080	40.430	39.000	39.950	39.676	7,282,431
2026-01-15	39.050	39.750	38.660	39.060	38.792	4,284,605
2026-01-14	39.760	40.610	38.870	39.440	39.169	6,917,299
2026-01-13	41.150	41.610	39.600	39.780	39.507	7,844,833
2026-01-12	39.970	41.300	39.010	41.200	40.917	10,976,839
2026-01-09	38.820	39.980	38.700	39.550	39.279	6,454,879
2026-01-08	38.380	39.050	38.180	38.800	38.534	4,782,277
2026-01-07	39.050	39.380	38.350	38.480	38.216	5,358,044
2026-01-06	39.400	39.860	38.810	39.190	38.921	4,885,543
2026-01-05	39.110	39.440	38.510	39.380	39.110	5,774,528
2025-12-31	40.300	40.570	39.240	39.370	39.100	7,427,807
2025-12-30	38.430	41.050	38.400	40.580	40.302	12,319,463
2025-12-29	37.370	40.080	37.360	38.830	38.564	8,981,803
2025-12-26	37.880	38.590	37.230	37.370	37.114	4,892,339
2025-12-25	36.890	38.350	36.890	38.160	37.898	5,952,693
2025-12-24	36.160	37.120	36.160	36.840	36.587	3,520,769
2025-12-23	36.630	36.660	36.000	36.150	35.902	2,808,122
2025-12-22	36.750	37.200	36.610	36.660	36.408	3,219,437
2025-12-19	36.190	37.280	36.090	36.510	36.260	3,344,380
2025-12-18	35.840	36.870	35.810	36.050	35.803	2,863,500
2025-12-17	35.560	36.450	35.160	36.320	36.071	3,959,481
2025-12-16	36.920	37.210	35.490	35.660	35.415	4,827,863
2025-12-15	38.080	38.320	36.810	36.950	36.696	4,857,340
2025-12-12	37.850	38.500	37.390	38.400	38.137	5,085,946
2025-12-11	39.670	39.690	37.860	37.860	37.600	4,308,316
2025-12-10	39.010	39.780	38.750	39.660	39.388	2,548,643
2025-12-09	39.490	40.280	39.210	39.210	38.941	3,499,765
2025-12-08	39.010	39.970	39.010	39.790	39.517	4,597,525
2025-12-05	38.220	39.220	37.790	39.170	38.901	5,440,084
2025-12-04	39.450	39.900	38.180	38.250	37.988	5,319,191
2025-12-03	39.500	39.970	38.120	38.320	38.057	4,287,820
2025-12-02	41.090	41.680	39.480	39.670	39.398	5,979,127
2025-12-01	38.580	41.300	38.400	41.090	40.808	10,143,430
2025-11-28	38.190	38.630	37.860	38.370	38.107	2,564,903
2025-11-27	37.800	38.860	37.800	38.190	37.928	3,076,212
2025-11-26	37.830	38.660	37.430	38.030	37.769	3,891,603
2025-11-25	37.820	38.200	37.550	37.830	37.570	3,337,530
2025-11-24	36.970	37.870	36.680	37.570	37.312	3,239,400
2025-11-21	37.210	37.960	36.430	36.640	36.389	4,265,227
2025-11-20	38.860	38.870	37.400	37.700	37.441	2,959,201
2025-11-19	39.020	39.300	38.320	38.410	38.146	2,846,172
2025-11-18	40.180	40.970	39.000	39.160	38.891	4,314,131
2025-11-17	39.030	39.500	38.860	39.410	39.140	2,801,726
2025-11-14	39.720	39.960	39.060	39.060	38.792	3,382,100
2025-11-13	40.540	40.580	39.680	40.250	39.974	3,394,443
2025-11-12	41.850	41.850	39.800	40.220	39.944	5,493,361
2025-11-11	41.750	42.770	41.400	42.050	41.761	5,433,695
2025-11-10	42.000	42.390	41.010	41.190	40.907	4,059,054
2025-11-07	43.000	43.260	42.030	42.160	41.871	5,214,834
2025-11-06	42.690	43.970	42.400	43.150	42.854	5,515,522
2025-11-05	42.050	43.180	42.000	42.740	42.447	2,744,744
2025-11-04	44.200	44.250	42.610	42.900	42.606	4,090,197
2025-11-03	44.720	45.300	44.110	44.310	44.006	3,923,922
2025-10-31	43.010	44.980	43.000	44.490	44.185	5,962,840
2025-10-30	43.860	44.890	43.040	43.210	42.914	5,230,664
2025-10-29	44.100	44.390	43.390	43.580	43.281	5,202,834
2025-10-28	44.960	45.550	43.930	44.060	43.758	5,521,788

← NewerPage 4 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.