Sharetronic Data Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	25.790	27.920	25.700	27.640	13.983	21,310,865
2023-04-27	26.470	27.560	25.670	26.230	13.270	16,192,918
2023-04-26	27.350	28.680	26.110	26.710	13.513	21,985,987
2023-04-25	26.540	28.290	25.910	27.580	13.953	32,256,711
2023-04-24	24.100	24.400	23.750	24.030	12.157	4,914,745
2023-04-21	25.900	25.910	23.810	23.880	12.081	10,166,413
2023-04-20	24.830	26.070	24.830	26.050	13.179	8,819,796
2023-04-19	24.900	25.450	24.740	25.050	12.673	7,954,831
2023-04-18	25.410	25.410	24.520	24.760	12.526	9,167,978
2023-04-17	25.800	26.180	25.230	25.410	12.855	8,871,736
2023-04-14	26.380	26.750	25.280	26.000	13.153	11,419,342
2023-04-13	27.890	28.040	26.360	26.360	13.336	15,355,802
2023-04-12	28.100	28.840	27.320	28.230	14.282	22,746,368
2023-04-11	26.420	27.820	25.780	27.820	14.074	20,984,114
2023-04-10	26.420	26.950	25.800	26.690	13.503	12,582,209
2023-04-07	27.100	27.150	26.000	26.420	13.366	16,342,826
2023-04-06	27.120	28.110	26.610	27.440	13.882	26,793,764
2023-04-04	26.620	28.850	25.840	28.110	14.221	34,099,974
2023-04-03	25.400	26.500	25.000	26.300	13.305	22,528,279
2023-03-31	25.150	25.180	24.300	24.730	12.511	19,989,846
2023-03-30	23.380	25.860	23.340	25.640	12.971	28,581,694
2023-03-29	23.310	23.670	23.020	23.480	11.879	7,458,381
2023-03-28	23.800	23.800	22.900	23.250	11.762	10,347,742
2023-03-27	23.820	24.190	23.360	23.890	12.086	11,904,081
2023-03-24	23.410	24.500	23.190	23.690	11.985	12,587,109
2023-03-23	23.400	23.530	22.910	23.440	11.858	7,220,242
2023-03-22	23.080	23.490	22.760	23.480	11.879	7,939,757
2023-03-21	22.790	23.150	22.550	22.920	11.595	5,593,835
2023-03-20	23.030	23.250	22.560	22.630	11.449	6,091,430
2023-03-17	22.860	23.440	22.860	23.110	11.691	5,449,579
2023-03-16	23.060	23.240	22.660	22.840	11.555	5,172,043
2023-03-15	23.130	23.740	23.130	23.270	11.772	6,998,401
2023-03-14	23.310	23.410	22.500	23.050	11.661	7,576,601
2023-03-13	23.780	23.780	22.910	23.400	11.838	8,255,905
2023-03-10	23.110	24.360	22.810	23.740	12.010	12,440,828
2023-03-09	23.210	23.450	22.750	23.290	11.782	9,445,036
2023-03-08	21.810	23.220	21.760	23.200	11.737	10,147,530
2023-03-07	22.340	22.420	21.710	21.810	11.034	4,943,312
2023-03-06	22.670	22.740	22.160	22.340	11.302	4,150,586
2023-03-03	22.700	22.990	22.000	22.670	11.469	7,675,457
2023-03-02	22.810	22.930	22.460	22.570	11.418	8,746,757
2023-03-01	22.050	22.960	22.050	22.810	11.540	10,879,950
2023-02-28	21.980	22.330	21.670	22.320	11.292	10,016,691
2023-02-27	21.340	22.550	21.300	21.810	11.034	13,549,174
2023-02-24	20.880	21.650	20.820	21.360	10.806	5,992,891
2023-02-23	21.010	21.040	20.510	20.880	10.563	4,020,270
2023-02-22	20.980	21.070	20.730	20.960	10.604	2,884,529
2023-02-21	21.200	21.410	20.750	20.960	10.604	5,452,519
2023-02-20	20.430	21.400	20.180	21.250	10.750	6,415,378
2023-02-17	20.820	21.000	20.300	20.320	10.280	5,919,979
2023-02-16	21.900	21.920	20.480	20.740	10.492	9,194,487
2023-02-15	21.600	21.800	21.400	21.800	11.029	6,579,518
2023-02-14	21.880	21.960	21.380	21.570	10.912	6,387,236
2023-02-13	22.130	22.170	21.700	21.880	11.069	7,275,514
2023-02-10	22.080	23.590	21.840	22.130	11.196	16,504,895
2023-02-09	21.070	22.300	20.880	22.160	11.211	10,337,815
2023-02-08	21.250	21.400	20.800	21.130	10.690	4,726,144
2023-02-07	21.030	21.350	20.690	21.310	10.781	6,726,910
2023-02-06	20.980	21.490	20.750	21.160	10.705	6,153,366
2023-02-03	20.550	21.080	20.520	21.040	10.644	6,387,242

← NewerPage 15 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.