Sharetronic Data Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	28.340	29.000	27.400	28.450	14.424	35,111,213
2023-10-27	27.030	27.450	26.680	26.740	13.558	10,378,112
2023-10-26	26.710	27.360	26.600	27.150	13.765	14,522,411
2023-10-25	26.000	27.250	25.740	27.020	13.699	17,482,993
2023-10-24	24.750	26.140	24.040	26.060	13.213	22,701,406
2023-10-23	25.570	25.900	24.100	24.450	12.396	17,950,893
2023-10-20	26.100	26.770	25.670	25.810	13.086	22,544,684
2023-10-19	26.670	27.240	26.150	26.260	13.314	16,754,234
2023-10-18	27.540	27.960	26.800	26.860	13.618	15,538,894
2023-10-17	27.300	28.500	27.200	27.400	13.892	18,774,235
2023-10-16	27.540	27.540	26.460	27.010	13.694	18,550,208
2023-10-13	27.550	28.080	27.200	27.500	13.943	31,148,763
2023-10-12	27.600	29.500	27.410	27.920	14.156	44,905,383
2023-10-11	26.680	28.020	26.320	27.500	13.943	29,597,424
2023-10-10	26.500	27.210	26.260	26.890	13.634	23,010,497
2023-10-09	25.580	26.500	25.370	26.150	13.258	24,860,304
2023-09-28	23.400	27.270	23.050	25.990	13.177	38,774,175
2023-09-27	22.220	24.000	21.930	23.600	11.965	17,798,497
2023-09-26	22.260	22.440	21.760	22.140	11.225	9,727,387
2023-09-25	22.330	22.750	21.680	22.480	11.398	17,024,525
2023-09-22	21.840	22.720	21.700	22.670	11.494	7,118,910
2023-09-21	22.360	22.450	21.920	22.000	11.154	7,619,885
2023-09-20	22.320	22.840	22.200	22.230	11.271	5,414,044
2023-09-19	22.760	22.770	22.180	22.480	11.398	4,880,725
2023-09-18	23.020	23.310	22.820	22.930	11.626	6,245,094
2023-09-15	23.510	23.650	22.900	23.000	11.661	6,058,355
2023-09-14	24.050	24.250	23.300	23.460	11.895	4,887,844
2023-09-13	24.510	24.740	23.800	24.030	12.184	6,149,103
2023-09-12	24.940	25.140	24.600	24.630	12.488	5,502,695
2023-09-11	24.990	25.180	24.420	25.020	12.685	7,350,582
2023-09-08	25.180	25.360	24.660	25.060	12.706	6,481,322
2023-09-07	25.570	25.700	25.040	25.270	12.812	7,405,908
2023-09-06	24.830	25.300	24.690	25.290	12.822	6,116,959
2023-09-05	24.900	25.370	24.830	24.950	12.650	5,604,027
2023-09-04	24.650	25.000	24.330	25.000	12.675	6,745,334
2023-09-01	24.820	25.070	24.500	24.590	12.467	5,898,419
2023-08-31	24.870	25.130	24.650	24.810	12.579	6,781,986
2023-08-30	24.400	25.310	24.340	25.050	12.701	10,207,101
2023-08-29	22.820	24.460	22.800	24.330	12.336	10,340,381
2023-08-28	25.000	25.300	22.520	23.000	11.661	10,669,447
2023-08-25	25.250	25.320	23.430	23.670	12.001	10,076,939
2023-08-24	25.250	25.750	24.920	25.510	12.934	9,140,452
2023-08-23	25.100	25.750	25.000	25.300	12.827	11,106,585
2023-08-22	24.380	25.250	24.020	25.200	12.777	12,365,008
2023-08-21	23.430	24.140	23.430	23.800	12.067	4,052,783
2023-08-18	24.470	24.540	23.530	23.570	11.950	4,655,192
2023-08-17	24.170	24.550	23.840	24.340	12.341	5,730,806
2023-08-16	24.700	24.830	23.920	23.970	12.153	4,370,600
2023-08-15	25.190	25.380	24.630	24.850	12.599	5,432,919
2023-08-14	24.590	25.280	24.210	25.250	12.802	7,356,462
2023-08-11	25.590	25.700	24.430	24.560	12.452	5,363,535
2023-08-10	24.750	24.960	24.250	24.960	12.655	3,520,804
2023-08-09	24.820	25.010	24.400	24.540	12.442	3,376,881
2023-08-08	24.790	25.200	24.630	25.130	12.741	4,279,656
2023-08-07	25.250	25.380	24.830	24.890	12.620	4,168,328
2023-08-04	24.860	25.490	24.840	25.100	12.726	5,872,431
2023-08-03	24.620	24.950	24.440	24.850	12.599	4,598,156
2023-08-02	24.030	24.970	24.030	24.780	12.564	5,562,083
2023-08-01	24.010	24.420	23.800	24.250	12.295	7,077,779
2023-07-31	23.500	24.200	22.700	23.930	12.133	9,034,612

← NewerPage 13 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.