Sharetronic Data Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	66.000	66.030	62.810	64.680	32.858	20,652,463
2024-07-24	67.750	70.500	65.800	66.880	33.976	21,869,288
2024-07-23	70.850	72.350	67.100	67.520	34.301	23,548,948
2024-07-22	68.000	69.280	66.500	68.390	34.743	14,842,744
2024-07-19	68.700	70.050	67.620	68.050	34.570	14,638,312
2024-07-18	69.150	69.970	67.000	69.480	35.296	19,167,196
2024-07-17	74.200	75.230	70.300	70.480	35.804	22,363,404
2024-07-16	73.970	74.780	71.280	74.250	37.720	22,853,305
2024-07-15	74.400	75.480	72.080	74.320	37.755	16,575,700
2024-07-12	70.000	75.900	69.000	74.170	37.679	23,849,318
2024-07-11	70.800	72.660	68.680	72.530	36.846	24,361,132
2024-07-10	67.500	70.600	66.000	70.350	35.738	27,156,442
2024-07-09	63.700	68.120	62.180	67.790	34.438	25,145,955
2024-07-08	64.780	65.400	62.800	63.300	32.157	12,875,621
2024-07-05	64.800	65.400	62.770	65.080	33.061	14,770,422
2024-07-04	63.710	67.000	63.310	64.680	32.858	20,628,237
2024-07-03	62.530	66.500	62.200	63.670	32.345	23,277,155
2024-07-02	60.580	63.150	60.580	62.490	31.745	20,591,742
2024-07-01	57.000	61.350	56.900	61.220	31.100	18,709,026
2024-06-28	54.550	57.880	54.310	57.000	28.956	11,447,029
2024-06-27	56.410	57.200	54.550	54.650	27.763	9,114,411
2024-06-26	56.220	57.070	54.600	56.650	28.779	9,356,185
2024-06-25	58.180	58.260	55.010	55.380	28.133	17,436,258
2024-06-24	59.850	60.380	58.130	58.180	29.556	9,351,720
2024-06-21	59.390	60.660	58.240	59.950	30.455	8,378,569
2024-06-20	60.410	61.270	59.450	59.660	30.308	8,535,563
2024-06-19	61.080	61.880	60.250	60.670	30.821	8,707,835
2024-06-18	59.930	61.380	59.360	61.080	31.029	11,952,948
2024-06-17	59.140	60.310	59.100	59.750	30.353	12,411,689
2024-06-14	57.200	60.330	57.100	59.650	30.303	18,715,459
2024-06-13	57.880	58.410	56.870	57.100	28.950	10,327,595
2024-06-12	55.100	57.620	54.840	57.360	29.082	12,158,132
2024-06-11	53.000	55.380	53.000	55.180	27.977	11,964,092
2024-06-07	56.120	56.260	51.980	53.690	27.221	20,860,575
2024-06-06	57.180	59.060	55.820	56.290	28.540	13,980,538
2024-06-05	59.170	59.530	56.700	56.710	28.753	13,867,395
2024-06-04	58.580	59.270	56.090	58.810	29.817	17,928,020
2024-06-03	56.450	59.350	56.170	58.530	29.675	14,943,474
2024-05-31	54.900	57.000	54.500	55.850	28.317	6,498,762
2024-05-30	54.880	55.750	53.850	55.020	27.896	6,313,494
2024-05-29	55.480	56.000	54.200	54.800	27.784	6,713,943
2024-05-28	56.830	57.570	55.310	55.460	28.119	7,998,200
2024-05-27	54.990	57.000	54.300	56.980	28.889	10,248,357
2024-05-24	57.000	57.050	54.820	54.880	27.825	8,459,560
2024-05-23	59.300	59.570	56.280	56.520	28.656	11,464,230
2024-05-22	58.530	59.440	57.800	58.450	29.635	7,405,657
2024-05-21	59.400	60.560	58.660	58.930	29.878	8,698,080
2024-05-20	57.670	59.730	56.670	59.430	30.132	10,168,644
2024-05-17	58.030	58.430	56.150	58.350	29.584	10,687,479
2024-05-16	58.050	60.200	58.020	58.560	29.691	12,479,654
2024-05-15	56.600	59.180	56.050	57.610	29.209	11,150,626
2024-05-14	57.460	57.900	55.660	56.550	28.671	11,074,774
2024-05-13	58.030	59.000	57.000	57.360	29.082	9,767,285
2024-05-10	61.600	61.780	58.020	58.690	29.756	16,055,914
2024-05-09	62.800	63.000	60.390	61.180	31.019	12,750,328
2024-05-08	62.400	63.000	60.650	62.950	31.916	12,485,691
2024-05-07	62.760	63.870	62.320	62.490	31.683	11,764,360
2024-05-06	63.570	63.620	60.960	62.650	31.764	17,326,018
2024-04-30	62.820	63.750	61.730	62.800	31.840	18,735,196
2024-04-29	63.770	65.000	61.010	62.780	31.830	28,625,657

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-22	0.3400 CNY
2025-05-12	0.2930 CNY
2024-06-14	0.1120 CNY
2023-05-16	0.0600 CNY
2022-06-14	0.0700 CNY
2021-06-16	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.