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
2025-01-23	35.880	36.250	34.090	34.170	33.779	26,781,858
2025-01-22	37.170	38.730	35.000	36.150	35.736	33,286,240
2025-01-21	31.630	37.790	31.630	37.790	37.357	36,665,675
2025-01-20	29.700	32.000	29.110	31.490	31.129	27,318,178
2025-01-17	30.000	31.330	29.280	29.420	29.083	23,240,297
2025-01-16	32.650	32.680	30.170	30.310	29.963	32,211,288
2025-01-15	30.570	32.270	30.010	30.220	29.874	27,401,871
2025-01-14	29.310	31.300	28.700	31.200	30.843	33,362,870
2025-01-13	30.050	31.910	28.420	29.310	28.974	40,125,722
2025-01-10	29.000	34.100	29.000	31.970	31.604	44,348,124
2025-01-09	23.310	28.420	23.140	28.420	28.095	26,490,297
2025-01-08	22.780	24.180	22.140	23.680	23.409	9,852,237
2025-01-07	22.530	23.150	22.390	22.990	22.727	5,576,968
2025-01-06	22.890	23.160	22.110	22.590	22.331	7,277,880
2025-01-03	25.250	25.580	22.890	23.000	22.737	12,170,711
2025-01-02	25.010	26.360	24.310	25.580	25.287	11,494,523
2024-12-31	25.510	26.030	24.990	25.410	25.119	10,215,388
2024-12-30	26.300	26.300	24.800	25.450	25.159	10,464,787
2024-12-27	25.900	26.940	25.900	26.300	25.999	15,010,274
2024-12-26	24.980	27.400	24.970	26.390	26.088	20,353,184
2024-12-25	25.400	26.180	24.700	25.140	24.852	14,237,472
2024-12-24	23.980	26.430	23.980	26.170	25.870	22,357,087
2024-12-23	25.070	25.070	23.450	23.630	23.359	10,372,892
2024-12-20	24.550	25.530	24.350	25.090	24.803	12,228,432
2024-12-19	24.300	24.850	24.040	24.510	24.229	9,592,192
2024-12-18	24.660	25.080	24.280	24.750	24.467	9,707,470
2024-12-17	26.200	26.200	24.760	24.900	24.615	12,754,228
2024-12-16	26.430	27.410	25.950	26.140	25.841	14,823,359
2024-12-13	27.550	27.990	26.760	26.980	26.671	20,539,014
2024-12-12	27.400	27.990	26.790	27.500	27.185	21,139,271
2024-12-11	29.030	29.460	28.020	28.240	27.917	28,454,185
2024-12-10	28.770	33.500	28.010	30.580	30.230	38,203,878
2024-12-09	26.420	28.890	26.420	28.180	27.857	37,782,863
2024-12-06	28.660	29.290	26.200	26.950	26.641	42,620,618
2024-12-05	31.000	33.990	29.630	29.960	29.617	48,261,628
2024-12-04	31.100	33.450	28.210	30.980	30.625	52,491,570
2024-12-03	29.000	30.410	28.410	30.410	30.062	32,477,277
2024-12-02	25.020	25.340	23.330	25.340	25.050	16,661,807
2024-11-29	17.500	21.120	17.450	21.120	20.878	20,102,651
2024-11-28	17.640	17.970	17.500	17.600	17.399	4,140,638
2024-11-27	17.120	17.800	16.480	17.800	17.596	6,268,430
2024-11-26	17.690	17.720	17.070	17.120	16.924	4,437,860
2024-11-25	17.980	18.050	17.110	17.640	17.438	7,085,402
2024-11-22	18.600	19.130	17.650	17.800	17.596	10,268,442
2024-11-21	18.250	18.490	17.900	18.420	18.209	7,812,112
2024-11-20	17.910	18.480	17.910	18.290	18.081	10,026,451
2024-11-19	17.500	18.080	17.410	18.080	17.873	8,321,690
2024-11-18	18.480	18.600	17.320	17.490	17.290	11,278,922
2024-11-15	19.410	20.190	18.400	18.500	18.288	18,911,073
2024-11-14	21.060	21.470	20.110	20.410	20.176	18,873,035
2024-11-13	21.980	22.970	19.910	20.650	20.414	31,765,950
2024-11-12	19.510	20.930	19.510	20.930	20.690	9,173,120
2024-11-11	16.880	17.530	16.830	17.440	17.240	9,718,551
2024-11-08	17.500	17.850	16.960	17.050	16.855	11,748,921
2024-11-07	16.720	17.020	16.550	16.860	16.667	9,064,749
2024-11-06	16.340	17.330	16.100	16.840	16.647	15,649,194
2024-11-05	16.140	16.450	15.650	16.290	16.104	11,696,801
2024-11-04	14.710	16.350	14.710	15.870	15.688	10,700,206
2024-11-01	16.440	16.500	14.810	14.870	14.700	11,611,104
2024-10-31	16.280	16.630	16.040	16.620	16.430	11,263,858

← NewerPage 8 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.