Sharetronic Data Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	23.770	24.460	23.500	24.190	12.265	6,642,630
2023-07-27	23.990	24.170	23.720	23.850	12.092	4,810,283
2023-07-26	24.300	24.360	23.710	23.860	12.097	5,888,619
2023-07-25	24.560	24.880	24.110	24.340	12.341	6,072,075
2023-07-24	24.160	24.890	24.160	24.360	12.351	5,177,626
2023-07-21	24.780	25.450	24.380	24.530	12.437	7,459,165
2023-07-20	26.000	26.190	25.000	25.040	12.696	8,926,254
2023-07-19	26.820	27.170	25.880	25.930	13.147	9,426,416
2023-07-18	27.750	28.300	26.910	26.950	13.664	13,293,796
2023-07-17	27.570	28.800	27.390	27.730	14.059	16,007,306
2023-07-14	27.320	28.990	27.300	27.960	14.176	22,540,941
2023-07-13	25.430	27.600	25.430	27.150	13.765	17,137,876
2023-07-12	26.170	26.440	25.400	25.460	12.909	6,506,308
2023-07-11	25.830	26.590	25.660	26.270	13.319	5,821,877
2023-07-10	26.700	26.730	25.630	25.830	13.096	6,965,152
2023-07-07	27.000	27.160	26.190	26.340	13.355	7,732,389
2023-07-06	26.700	27.660	26.600	27.210	13.796	11,639,450
2023-07-05	26.770	27.200	26.490	26.780	13.578	7,254,738
2023-07-04	26.390	26.850	26.250	26.770	13.573	5,269,063
2023-07-03	26.490	26.920	26.110	26.460	13.416	8,168,881
2023-06-30	25.650	26.480	25.170	26.280	13.324	8,236,697
2023-06-29	25.530	25.880	25.230	25.670	13.015	8,615,958
2023-06-28	25.710	25.730	24.750	25.460	12.909	6,426,144
2023-06-27	25.480	25.860	25.400	25.760	13.061	5,555,811
2023-06-26	26.000	26.410	25.400	25.450	12.903	8,367,429
2023-06-21	27.510	27.520	25.990	26.270	13.319	10,880,734
2023-06-20	27.750	27.750	27.120	27.530	13.958	8,504,776
2023-06-19	26.780	28.150	26.610	27.770	14.080	14,067,692
2023-06-16	26.620	27.100	26.410	26.850	13.613	9,689,446
2023-06-15	27.800	27.950	26.650	26.700	13.537	14,217,812
2023-06-14	28.400	28.440	27.240	27.800	14.095	11,970,101
2023-06-13	27.820	28.910	27.440	28.620	14.511	12,586,411
2023-06-12	28.030	28.200	27.600	27.930	14.161	6,821,970
2023-06-09	27.800	28.360	27.350	27.980	14.186	9,725,088
2023-06-08	27.810	28.500	27.400	27.720	14.054	7,433,685
2023-06-07	27.910	28.400	27.520	28.030	14.212	6,771,598
2023-06-06	28.800	28.800	27.660	27.800	14.095	10,593,048
2023-06-05	28.700	29.470	28.580	28.800	14.602	9,269,898
2023-06-02	29.450	29.680	28.550	28.550	14.475	13,136,802
2023-06-01	29.560	30.500	29.240	29.360	14.886	14,061,224
2023-05-31	29.370	29.890	28.750	29.550	14.982	15,857,366
2023-05-30	28.980	30.200	28.780	29.720	15.068	26,914,422
2023-05-29	28.690	29.000	27.930	28.150	14.272	14,577,215
2023-05-26	26.830	28.500	26.670	28.200	14.298	15,263,634
2023-05-25	26.900	27.600	26.120	27.020	13.699	10,493,962
2023-05-24	26.400	27.290	26.400	26.600	13.487	9,347,608
2023-05-23	28.160	28.250	26.410	26.600	13.487	17,881,135
2023-05-22	29.050	31.000	28.500	28.620	14.511	21,293,362
2023-05-19	29.170	29.460	28.510	28.570	14.485	11,220,502
2023-05-18	28.070	29.490	27.620	29.300	14.855	17,136,308
2023-05-17	27.600	28.500	27.330	28.180	14.288	10,352,625
2023-05-16	27.370	28.470	26.300	27.950	14.171	16,141,521
2023-05-15	28.190	28.470	26.590	27.400	13.862	15,665,306
2023-05-12	30.750	31.480	28.370	28.610	14.474	26,810,836
2023-05-11	29.500	31.550	29.000	30.740	15.551	27,394,661
2023-05-10	28.700	30.120	27.690	29.720	15.035	20,730,255
2023-05-09	29.000	30.140	28.460	29.000	14.671	21,160,514
2023-05-08	29.850	29.850	28.300	29.280	14.813	24,725,574
2023-05-05	26.440	30.780	25.800	29.960	15.157	37,432,988
2023-05-04	27.470	27.470	26.310	26.630	13.472	14,386,650

← NewerPage 14 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.