Sharetronic Data Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	45.000	45.760	43.300	45.100	22.866	16,159,129
2024-01-22	48.000	48.330	43.100	43.900	22.258	18,657,729
2024-01-19	50.290	50.300	47.600	47.940	24.306	12,846,087
2024-01-18	48.000	50.590	46.770	50.380	25.543	19,396,053
2024-01-17	50.290	51.480	48.870	49.190	24.940	10,470,883
2024-01-16	51.320	51.390	49.210	50.430	25.569	14,835,588
2024-01-15	48.220	51.650	47.840	51.160	25.939	21,247,557
2024-01-12	48.500	51.360	48.500	48.950	24.818	20,176,634
2024-01-11	45.900	48.350	45.410	47.830	24.250	11,012,738
2024-01-10	46.140	47.000	45.180	45.990	23.317	11,225,239
2024-01-09	47.500	48.420	44.750	46.450	23.551	25,756,337
2024-01-08	50.320	50.380	46.880	47.150	23.906	14,882,018
2024-01-05	50.880	52.430	49.360	50.150	25.427	12,321,137
2024-01-04	49.810	51.780	49.110	50.520	25.614	14,123,324
2024-01-03	51.250	51.490	48.820	49.850	25.275	12,981,023
2024-01-02	52.500	53.000	50.580	51.000	25.858	17,888,491
2023-12-29	50.080	54.300	49.800	52.990	26.867	27,393,641
2023-12-28	51.560	52.300	49.870	50.080	25.391	22,488,099
2023-12-27	47.010	52.430	46.110	51.740	26.233	30,686,909
2023-12-26	48.450	48.570	46.390	47.000	23.830	12,831,611
2023-12-25	49.360	49.390	48.120	48.410	24.544	12,655,995
2023-12-22	49.300	50.570	48.590	49.540	25.117	15,303,390
2023-12-21	49.000	49.600	47.340	48.940	24.813	15,130,791
2023-12-20	50.900	51.590	49.010	49.170	24.930	14,163,571
2023-12-19	50.110	52.100	50.110	50.980	25.847	11,054,371
2023-12-18	49.950	52.040	49.630	50.200	25.452	22,337,473
2023-12-15	53.910	54.060	51.100	51.580	26.152	30,797,453
2023-12-14	54.820	55.200	53.040	53.800	27.277	15,052,199
2023-12-13	54.700	57.210	54.010	54.070	27.414	17,842,431
2023-12-12	54.290	55.550	53.600	54.500	27.632	17,575,651
2023-12-11	54.500	56.200	53.600	54.590	27.678	21,574,485
2023-12-08	54.000	57.300	53.220	54.300	27.531	37,996,407
2023-12-07	58.480	60.590	51.500	54.040	27.399	45,895,849
2023-12-06	57.230	63.710	56.610	59.270	30.051	34,801,943
2023-12-05	57.760	60.500	55.450	58.000	29.407	23,804,297
2023-12-04	54.000	59.220	52.250	57.800	29.305	24,126,814
2023-12-01	54.750	55.870	52.670	53.990	27.374	21,184,798
2023-11-30	51.610	56.150	51.010	55.420	28.099	31,427,769
2023-11-29	52.600	53.350	50.800	52.760	26.750	30,043,618
2023-11-28	53.350	57.500	51.660	53.250	26.998	37,781,983
2023-11-27	47.000	56.500	46.520	52.460	26.598	42,634,686
2023-11-24	46.780	48.760	45.280	47.500	24.083	32,953,137
2023-11-23	43.440	47.650	42.520	46.900	23.779	41,934,653
2023-11-22	46.800	47.570	42.680	42.980	21.791	42,219,086
2023-11-21	44.890	49.940	42.800	46.590	23.622	48,460,034
2023-11-20	41.240	45.700	40.550	45.700	23.170	59,055,375
2023-11-17	39.000	44.250	37.340	41.780	21.183	79,049,555
2023-11-16	33.550	41.340	33.500	41.340	20.960	93,891,054
2023-11-15	30.790	34.460	30.490	34.450	17.467	54,166,256
2023-11-14	30.020	30.850	29.820	30.370	15.398	17,075,760
2023-11-13	30.000	30.480	29.750	30.300	15.362	14,745,782
2023-11-10	29.800	30.770	29.470	30.000	15.210	15,687,787
2023-11-09	30.260	31.250	29.760	29.870	15.144	21,488,127
2023-11-08	30.040	31.230	29.700	30.520	15.474	28,067,842
2023-11-07	29.980	30.390	29.470	29.860	15.139	27,060,912
2023-11-06	29.150	30.880	29.000	30.440	15.433	40,438,155
2023-11-03	27.500	29.390	27.500	28.720	14.561	36,154,385
2023-11-02	28.300	29.780	27.730	27.800	14.095	38,971,059
2023-11-01	27.600	28.160	27.300	27.400	13.892	12,046,265
2023-10-31	28.600	29.000	27.350	27.620	14.004	20,112,385

← NewerPage 12 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.