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
2025-04-28	55.400	56.020	52.600	53.720	53.105	18,103,114
2025-04-25	57.420	57.800	53.660	54.640	54.014	25,396,674
2025-04-24	50.220	57.520	50.000	56.020	55.379	39,519,035
2025-04-23	39.940	47.930	39.940	47.930	47.381	25,084,163
2025-04-22	39.690	40.940	39.030	39.940	39.483	10,298,285
2025-04-21	37.630	40.380	37.630	40.090	39.631	10,853,365
2025-04-18	39.660	40.460	38.510	38.630	38.188	8,478,078
2025-04-17	40.360	41.500	39.360	39.660	39.206	12,070,767
2025-04-16	41.160	41.160	38.820	39.700	39.245	11,607,652
2025-04-15	39.320	41.590	39.030	41.000	40.531	16,921,758
2025-04-14	37.540	39.850	37.300	39.010	38.563	14,575,052
2025-04-11	36.650	38.140	36.580	37.040	36.616	12,419,590
2025-04-10	35.820	39.670	35.820	37.110	36.685	21,328,975
2025-04-09	31.980	34.500	28.820	33.940	33.551	17,577,394
2025-04-08	34.380	35.410	31.820	33.560	33.176	17,302,998
2025-04-07	36.680	37.580	33.740	33.740	33.354	15,161,009
2025-04-03	44.660	44.750	41.520	42.180	41.697	17,480,063
2025-04-02	39.690	45.580	39.690	44.980	44.465	23,180,536
2025-04-01	42.010	42.400	39.790	39.840	39.384	10,752,294
2025-03-31	41.020	42.200	38.380	41.670	41.193	16,709,527
2025-03-28	43.550	45.400	42.800	42.860	42.369	14,987,102
2025-03-27	42.320	46.770	40.700	44.400	43.892	24,643,594
2025-03-26	41.700	43.920	41.700	42.500	42.013	16,883,854
2025-03-25	39.300	44.500	39.000	43.070	42.577	26,070,681
2025-03-24	39.900	39.900	37.940	39.530	39.077	12,253,148
2025-03-21	42.500	42.550	39.500	39.730	39.275	16,426,836
2025-03-20	42.720	43.830	41.140	42.740	42.251	23,659,330
2025-03-19	38.530	46.080	37.600	44.000	43.496	33,373,341
2025-03-18	36.550	39.660	35.690	39.100	38.652	20,794,666
2025-03-17	36.170	36.750	35.180	36.520	36.102	12,191,138
2025-03-14	32.790	36.350	32.530	35.500	35.094	14,550,908
2025-03-13	34.640	34.800	32.540	33.040	32.662	9,414,882
2025-03-12	35.530	36.050	34.870	34.920	34.520	7,868,473
2025-03-11	34.530	35.980	34.410	35.530	35.123	7,824,503
2025-03-10	35.200	35.850	34.570	35.230	34.827	7,564,698
2025-03-07	35.180	36.140	34.900	35.500	35.094	10,631,499
2025-03-06	35.100	35.970	34.770	35.620	35.212	9,239,960
2025-03-05	34.580	35.480	34.360	34.980	34.580	8,219,027
2025-03-04	32.970	35.340	32.710	34.950	34.550	11,242,297
2025-03-03	34.000	34.250	32.680	33.440	33.057	8,958,158
2025-02-28	37.290	37.350	33.520	33.700	33.314	17,425,087
2025-02-27	37.510	39.600	37.000	37.660	37.229	15,595,801
2025-02-26	38.460	41.660	38.200	38.820	38.376	25,822,671
2025-02-25	36.710	39.220	36.200	38.460	38.020	16,807,294
2025-02-24	38.060	38.980	35.660	38.180	37.743	22,241,591
2025-02-21	39.290	40.860	38.800	40.410	39.947	24,069,565
2025-02-20	39.960	41.250	38.700	40.180	39.720	28,124,414
2025-02-19	36.030	43.000	36.000	40.200	39.740	31,818,204
2025-02-18	37.500	38.200	36.000	36.010	35.598	17,773,300
2025-02-17	35.010	39.010	34.810	38.780	38.336	24,855,321
2025-02-14	35.190	35.940	35.020	35.550	35.143	10,686,851
2025-02-13	37.000	37.500	35.540	35.650	35.242	15,344,958
2025-02-12	37.100	37.780	35.330	37.300	36.873	18,615,935
2025-02-11	38.500	39.680	37.850	37.880	37.446	19,332,922
2025-02-10	38.600	39.360	37.600	39.010	38.563	20,734,923
2025-02-07	38.310	40.700	37.370	40.040	39.582	33,342,169
2025-02-06	35.600	40.880	35.600	39.090	38.642	30,735,639
2025-02-05	36.480	38.790	34.980	36.780	36.359	26,828,060
2025-01-27	36.210	37.930	35.530	37.280	36.853	24,688,103
2025-01-24	33.500	39.390	33.330	37.920	37.486	38,045,347

← NewerPage 7 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.