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
2025-07-25	45.430	45.500	44.560	44.870	44.562	3,779,662
2025-07-24	45.590	46.140	45.030	45.350	45.039	4,178,033
2025-07-23	45.600	45.800	44.850	45.310	44.999	4,679,257
2025-07-22	46.850	47.400	45.650	45.910	45.595	7,404,968
2025-07-21	47.060	49.310	46.430	47.620	47.293	9,441,602
2025-07-18	47.000	47.330	46.330	46.650	46.330	6,402,093
2025-07-17	47.140	48.600	46.850	47.100	46.777	9,836,517
2025-07-16	46.500	48.780	45.830	47.760	47.432	13,208,039
2025-07-15	46.300	46.590	45.220	46.470	46.151	8,470,822
2025-07-14	44.230	47.590	43.640	46.330	46.012	13,182,689
2025-07-11	42.500	44.920	42.210	44.010	43.708	8,440,018
2025-07-10	43.040	43.350	42.380	42.600	42.308	6,054,776
2025-07-09	45.000	46.660	43.360	43.430	43.132	10,441,933
2025-07-08	43.750	44.790	43.400	44.020	43.718	5,830,200
2025-07-07	43.810	44.160	43.290	43.680	43.380	3,044,900
2025-07-04	45.000	45.000	43.820	44.050	43.748	3,894,700
2025-07-03	45.660	46.200	44.510	44.890	44.582	4,351,207
2025-07-02	46.720	47.290	45.420	45.800	45.486	4,841,765
2025-07-01	47.510	48.570	46.760	47.050	46.727	5,989,931
2025-06-30	47.500	48.080	47.030	47.640	47.313	5,304,800
2025-06-27	48.240	48.450	46.580	47.280	46.956	6,596,372
2025-06-26	48.440	50.190	47.840	47.870	47.542	12,410,286
2025-06-25	46.470	48.880	46.470	48.680	48.346	15,063,036
2025-06-24	41.700	48.590	41.640	47.270	46.946	17,613,175
2025-06-23	41.000	41.960	41.000	41.470	41.185	3,851,571
2025-06-20	42.800	43.750	41.700	41.710	41.424	6,716,765
2025-06-19	42.880	45.180	42.810	43.320	43.023	11,131,668
2025-06-18	42.980	44.200	42.380	43.290	42.794	5,462,844
2025-06-17	44.220	44.550	43.060	43.220	42.725	4,467,743
2025-06-16	43.970	44.750	43.790	44.210	43.704	3,370,184
2025-06-13	45.400	45.490	44.010	44.170	43.664	5,856,520
2025-06-12	46.300	46.600	45.520	45.780	45.256	6,040,897
2025-06-11	45.980	48.200	45.800	46.790	46.254	9,139,938
2025-06-10	46.220	46.500	44.440	45.780	45.256	7,171,868
2025-06-09	46.400	47.490	46.100	46.280	45.750	6,781,211
2025-06-06	46.500	48.250	45.920	46.800	46.264	7,993,300
2025-06-05	46.730	47.200	45.750	46.870	46.333	7,887,736
2025-06-04	45.910	46.800	45.800	46.450	45.918	5,591,160
2025-06-03	44.240	47.180	43.860	46.400	45.869	9,931,398
2025-05-30	45.970	46.180	44.160	44.290	43.783	8,960,232
2025-05-29	47.600	48.620	46.480	46.650	46.116	10,615,034
2025-05-28	47.500	48.990	46.880	47.660	47.114	9,389,626
2025-05-27	47.000	49.100	46.000	48.030	47.480	13,552,016
2025-05-26	46.900	47.720	45.800	47.450	46.907	8,783,960
2025-05-23	47.960	48.070	46.350	46.400	45.869	8,111,067
2025-05-22	48.350	49.080	47.660	47.980	47.431	7,410,230
2025-05-21	48.420	49.050	47.900	48.380	47.826	5,816,368
2025-05-20	49.720	49.850	48.300	48.900	48.340	8,249,411
2025-05-19	50.900	51.070	47.830	49.100	48.538	11,986,426
2025-05-16	50.000	52.300	50.000	50.970	50.386	13,736,087
2025-05-15	51.690	51.750	50.000	50.140	49.566	9,319,113
2025-05-14	52.550	53.400	51.100	51.690	51.098	14,200,529
2025-05-13	54.300	55.350	53.190	53.470	52.858	13,187,978
2025-05-12	54.000	55.260	53.040	53.660	53.046	15,088,268
2025-05-09	54.200	55.600	51.700	52.010	51.415	19,316,850
2025-05-08	53.370	58.000	52.400	55.260	54.627	26,869,009
2025-05-07	54.120	56.860	52.410	53.550	52.937	21,820,736
2025-05-06	54.490	54.650	52.350	53.850	53.233	21,547,348
2025-04-30	53.530	54.650	50.020	52.520	51.919	32,014,114
2025-04-29	53.720	59.000	53.720	55.620	54.983	34,970,623

← NewerPage 6 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.