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
2024-10-30	16.500	16.500	15.950	16.220	16.034	13,177,556
2024-10-29	15.700	16.800	15.440	16.680	16.489	18,704,215
2024-10-28	15.900	16.010	15.200	15.690	15.510	9,674,502
2024-10-25	15.220	15.920	15.220	15.780	15.599	8,455,820
2024-10-24	15.000	15.400	14.910	15.190	15.016	5,042,194
2024-10-23	15.300	15.460	15.040	15.100	14.927	6,041,423
2024-10-22	15.260	15.460	14.900	15.350	15.174	7,139,534
2024-10-21	15.260	15.650	15.140	15.260	15.085	9,637,692
2024-10-18	14.890	15.560	14.840	15.260	15.085	7,355,994
2024-10-17	14.940	15.190	14.850	14.890	14.720	4,018,957
2024-10-16	14.880	15.150	14.610	14.930	14.759	3,428,620
2024-10-15	15.210	15.490	14.910	14.910	14.739	4,749,410
2024-10-14	15.000	15.280	14.650	15.250	15.075	4,840,679
2024-10-11	15.670	15.880	14.700	14.860	14.690	7,481,416
2024-10-10	15.880	16.380	15.520	15.890	15.708	7,554,698
2024-10-09	16.810	17.190	15.420	15.450	15.273	10,709,889
2024-10-08	18.900	18.960	16.500	17.650	17.448	15,608,244
2024-09-30	14.520	16.300	14.030	15.860	15.678	15,520,927
2024-09-27	13.620	14.270	13.250	14.140	13.978	10,803,714
2024-09-26	12.430	14.340	12.300	13.630	13.276	8,896,890
2024-09-25	12.590	12.750	12.330	12.420	12.098	2,667,748
2024-09-24	11.870	12.460	11.750	12.450	12.127	2,829,740
2024-09-23	12.010	12.290	11.770	11.810	11.504	1,540,600
2024-09-20	12.120	12.330	12.000	12.000	11.689	1,959,064
2024-09-19	11.800	12.170	11.710	12.130	11.815	2,916,907
2024-09-18	11.570	11.890	11.240	11.800	11.494	3,274,971
2024-09-13	11.880	11.900	11.560	11.560	11.260	2,334,072
2024-09-12	12.110	12.280	11.870	11.880	11.572	1,940,397
2024-09-11	12.230	12.290	11.990	12.110	11.796	1,811,173
2024-09-10	12.140	12.300	11.950	12.170	11.854	1,667,788
2024-09-09	12.310	12.450	12.050	12.120	11.805	2,321,805
2024-09-06	12.850	12.960	12.310	12.330	12.010	2,690,447
2024-09-05	12.690	12.910	12.640	12.850	12.517	2,081,020
2024-09-04	12.640	12.840	12.490	12.680	12.351	1,870,934
2024-09-03	12.470	12.790	12.400	12.620	12.292	1,908,612
2024-09-02	12.870	12.960	12.440	12.460	12.137	2,712,816
2024-08-30	12.660	13.170	12.560	12.900	12.565	3,596,956
2024-08-29	12.430	12.670	12.260	12.610	12.283	2,248,768
2024-08-28	12.420	12.610	12.100	12.400	12.078	2,383,212
2024-08-27	12.730	12.890	12.470	12.560	12.234	2,321,836
2024-08-26	12.700	12.880	12.600	12.870	12.536	1,957,954
2024-08-23	13.110	13.110	12.590	12.680	12.351	3,256,040
2024-08-22	13.240	13.590	13.030	13.070	12.731	2,770,756
2024-08-21	13.100	13.280	13.050	13.180	12.838	1,568,534
2024-08-20	13.390	13.400	13.010	13.100	12.760	2,318,833
2024-08-19	13.300	13.610	13.230	13.390	13.043	2,132,963
2024-08-16	13.460	13.570	13.320	13.360	13.013	2,365,885
2024-08-15	13.000	13.470	13.000	13.460	13.111	2,978,258
2024-08-14	13.330	13.360	13.090	13.110	12.770	1,675,100
2024-08-13	13.010	13.360	13.000	13.340	12.994	2,221,560
2024-08-12	13.100	13.190	12.890	13.040	12.702	2,134,880
2024-08-09	13.400	13.580	13.160	13.160	12.818	2,212,000
2024-08-08	13.420	13.450	13.140	13.280	12.935	3,051,580
2024-08-07	13.330	13.830	13.300	13.540	13.189	4,049,542
2024-08-06	13.350	13.550	13.160	13.350	13.004	3,305,167
2024-08-05	14.000	14.000	13.160	13.210	12.867	6,542,780
2024-08-02	14.230	14.410	13.930	14.000	13.637	4,332,680
2024-08-01	14.400	14.640	14.230	14.340	13.968	7,207,672
2024-07-31	13.610	14.380	13.500	14.320	13.948	8,012,404
2024-07-30	13.810	13.860	13.450	13.650	13.296	3,852,008

← NewerPage 9 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.