Sharetronic Data Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	57.150	60.980	57.150	59.970	30.405	21,760,802
2024-04-25	56.280	58.770	56.070	56.750	28.773	15,958,077
2024-04-24	53.680	57.180	53.680	56.610	28.702	16,961,802
2024-04-23	53.510	53.970	52.050	53.360	27.054	8,566,619
2024-04-22	50.950	53.100	48.500	52.920	26.831	14,799,837
2024-04-19	54.960	55.430	52.510	53.610	27.181	14,022,761
2024-04-18	55.030	56.970	53.250	55.500	28.139	16,978,428
2024-04-17	52.500	55.300	52.500	55.260	28.017	21,532,913
2024-04-16	54.340	54.440	50.920	51.450	26.086	17,112,557
2024-04-15	55.490	56.200	53.600	55.150	27.962	15,834,605
2024-04-12	53.800	57.110	53.800	55.580	28.180	17,702,812
2024-04-11	54.310	55.640	52.780	53.270	27.008	14,897,333
2024-04-10	56.010	56.680	52.860	54.570	27.668	21,088,660
2024-04-09	57.730	58.910	55.510	56.650	28.722	13,541,885
2024-04-08	57.800	59.110	57.010	57.510	29.158	12,407,971
2024-04-03	58.640	60.380	57.300	58.340	29.579	17,744,560
2024-04-02	61.900	62.580	57.900	59.270	30.051	23,770,859
2024-04-01	61.300	62.300	59.850	61.140	30.999	15,099,827
2024-03-29	59.500	63.120	59.000	61.300	31.080	19,488,988
2024-03-28	58.960	61.560	58.540	59.950	30.395	21,733,402
2024-03-27	59.250	60.500	57.140	57.300	29.052	16,851,820
2024-03-26	60.780	62.240	58.500	59.500	30.167	20,147,410
2024-03-25	63.560	63.880	60.240	60.500	30.674	17,926,031
2024-03-22	63.750	65.390	61.350	62.930	31.906	24,142,730
2024-03-21	63.600	67.310	63.150	63.610	32.251	22,436,257
2024-03-20	62.990	63.580	60.770	62.660	31.769	20,363,716
2024-03-19	64.000	65.440	62.020	62.760	31.820	19,128,360
2024-03-18	61.210	65.990	61.100	64.750	32.829	27,305,755
2024-03-15	58.700	61.200	57.330	60.510	30.679	20,101,527
2024-03-14	58.800	60.500	57.630	59.400	30.116	22,974,669
2024-03-13	58.730	62.380	57.550	60.910	30.882	31,909,458
2024-03-12	55.600	59.220	54.520	57.550	29.178	33,449,664
2024-03-11	51.700	56.290	51.120	56.200	28.494	37,146,434
2024-03-08	46.800	53.880	46.800	52.850	26.796	36,881,564
2024-03-07	47.620	48.240	46.220	46.620	23.637	12,677,835
2024-03-06	47.200	48.440	45.710	47.950	24.311	18,794,619
2024-03-05	48.560	48.900	47.480	48.010	24.342	12,624,153
2024-03-04	50.240	50.250	47.100	49.450	25.072	18,476,708
2024-03-01	47.250	49.310	47.050	48.650	24.666	16,909,101
2024-02-29	44.500	47.770	44.110	47.610	24.139	23,180,312
2024-02-28	49.100	50.540	45.680	45.750	23.196	31,725,081
2024-02-27	47.000	50.180	45.990	49.810	25.254	24,012,017
2024-02-26	46.670	48.660	46.020	47.330	23.997	19,583,987
2024-02-23	46.000	48.970	45.820	47.610	24.139	28,500,296
2024-02-22	45.010	46.580	44.340	45.720	23.181	23,615,039
2024-02-21	44.200	46.810	44.000	45.270	22.952	28,244,398
2024-02-20	42.420	46.710	42.320	45.550	23.094	31,302,897
2024-02-19	44.400	44.400	40.810	43.190	21.898	37,259,861
2024-02-08	37.420	41.880	36.080	41.200	20.889	40,845,460
2024-02-07	36.800	39.590	35.120	35.580	18.039	35,136,342
2024-02-06	33.850	37.580	32.020	36.230	18.369	35,426,440
2024-02-05	37.800	38.400	32.400	34.380	17.431	26,075,288
2024-02-02	40.500	41.000	36.180	38.440	19.490	17,916,358
2024-02-01	39.520	42.780	38.560	40.980	20.777	19,931,850
2024-01-31	42.090	42.250	38.880	39.240	19.895	16,840,838
2024-01-30	43.300	44.500	41.210	41.600	21.092	13,584,652
2024-01-29	43.700	43.700	41.630	42.900	21.751	17,131,308
2024-01-26	47.410	47.410	43.360	43.790	22.202	15,432,587
2024-01-25	44.330	47.680	43.330	47.300	23.982	16,519,548
2024-01-24	45.700	46.170	43.340	44.370	22.496	10,302,333

← NewerPage 11 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.