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
2025-10-27	45.000	45.430	44.410	44.750	44.443	3,743,147
2025-10-24	44.300	44.950	44.020	44.660	44.354	3,388,701
2025-10-23	44.340	44.400	42.980	43.950	43.648	2,675,039
2025-10-22	44.770	45.490	44.250	44.340	44.036	3,990,056
2025-10-21	44.500	44.880	43.900	44.730	44.423	3,223,975
2025-10-20	44.330	44.880	43.770	44.470	44.165	4,132,754
2025-10-17	45.630	45.630	44.000	44.010	43.708	3,546,859
2025-10-16	45.760	46.080	44.770	45.030	44.721	4,660,237
2025-10-15	45.000	47.740	43.990	46.810	46.489	7,395,297
2025-10-14	46.210	46.910	44.420	44.500	44.195	4,669,452
2025-10-13	43.640	46.270	42.880	45.940	45.625	5,068,220
2025-10-10	48.440	49.480	46.700	46.910	46.588	5,967,936
2025-10-09	50.000	50.000	48.000	48.700	48.366	7,153,564
2025-09-30	48.630	51.480	48.200	49.990	49.647	12,972,050
2025-09-29	47.870	49.010	47.380	48.630	48.296	5,451,054
2025-09-26	49.010	49.130	47.500	47.550	47.224	5,041,379
2025-09-25	49.960	50.890	48.950	49.250	48.912	8,036,058
2025-09-24	49.650	50.080	48.690	49.900	49.558	6,654,516
2025-09-23	50.900	51.370	48.260	49.710	49.369	7,182,882
2025-09-22	50.990	51.800	50.580	50.960	50.610	6,402,686
2025-09-19	51.620	52.200	50.560	51.190	50.839	10,225,621
2025-09-18	54.510	55.780	51.280	52.190	51.832	17,622,177
2025-09-17	55.610	56.270	53.870	54.440	54.066	16,753,695
2025-09-16	52.680	56.680	52.110	56.030	55.646	22,600,715
2025-09-15	52.470	54.380	52.450	52.570	52.209	13,953,776
2025-09-12	53.880	58.400	53.130	53.260	52.895	21,769,712
2025-09-11	51.000	56.230	49.180	53.660	53.292	24,681,142
2025-09-10	52.000	53.310	50.600	51.250	50.898	16,549,498
2025-09-09	53.330	54.900	51.300	53.310	52.944	26,272,148
2025-09-08	44.440	53.330	44.300	53.330	52.964	23,453,206
2025-09-05	43.000	44.680	42.610	44.440	44.135	6,770,960
2025-09-04	44.820	45.260	42.000	43.030	42.735	8,385,066
2025-09-03	47.250	48.590	44.800	44.810	44.503	10,731,897
2025-09-02	45.200	48.880	43.900	46.920	46.598	19,875,078
2025-09-01	45.350	46.280	44.580	45.200	44.890	6,307,004
2025-08-29	45.600	46.660	44.910	45.290	44.979	6,489,195
2025-08-28	46.020	46.700	43.830	45.580	45.267	9,746,512
2025-08-27	47.750	48.990	46.020	46.020	45.704	9,247,554
2025-08-26	49.070	49.070	47.350	47.470	47.144	7,568,949
2025-08-25	48.190	49.990	48.090	49.060	48.723	12,264,754
2025-08-22	47.060	48.240	47.000	47.910	47.581	6,069,894
2025-08-21	48.770	49.090	46.800	47.130	46.807	8,684,250
2025-08-20	48.500	49.380	48.280	48.770	48.435	7,965,568
2025-08-19	47.330	50.530	46.150	49.380	49.041	17,401,363
2025-08-18	47.190	47.790	46.360	47.480	47.154	9,024,847
2025-08-15	45.490	47.290	45.380	47.100	46.777	8,311,650
2025-08-14	46.710	47.250	45.350	45.750	45.436	6,567,190
2025-08-13	45.970	47.350	45.480	46.920	46.598	8,193,207
2025-08-12	46.500	46.600	45.610	45.900	45.585	6,297,830
2025-08-11	45.340	48.000	45.180	46.960	46.638	8,800,854
2025-08-08	46.460	47.090	45.330	45.340	45.029	6,395,910
2025-08-07	47.990	48.000	46.410	46.740	46.419	9,672,673
2025-08-06	45.610	48.910	45.210	48.130	47.800	16,189,847
2025-08-05	45.200	46.720	44.490	45.930	45.615	11,186,941
2025-08-04	42.650	44.980	42.650	44.980	44.671	9,562,561
2025-08-01	43.190	43.590	42.450	42.780	42.486	4,083,500
2025-07-31	43.070	44.160	42.780	43.110	42.814	5,276,620
2025-07-30	44.100	44.200	42.700	43.360	43.063	4,880,480
2025-07-29	44.000	44.380	43.450	43.980	43.678	5,247,400
2025-07-28	43.570	44.970	43.220	44.380	44.076	6,325,528

← NewerPage 5 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.