Sharetronic Data Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	20.500	20.950	20.440	20.700	10.472	7,063,442
2023-02-01	20.000	20.610	19.890	20.570	10.406	6,166,758
2023-01-31	20.350	20.350	19.780	20.000	10.118	4,834,924
2023-01-30	20.120	20.780	19.920	20.350	10.295	6,915,462
2023-01-20	19.740	20.100	19.670	19.860	10.047	3,104,637
2023-01-19	19.630	20.130	19.560	19.790	10.012	3,277,313
2023-01-18	19.350	19.830	19.180	19.730	9.981	2,847,387
2023-01-17	19.380	19.610	19.210	19.350	9.789	2,071,718
2023-01-16	19.390	19.880	19.320	19.450	9.840	3,707,876
2023-01-13	19.650	19.690	19.170	19.390	9.809	2,227,489
2023-01-12	19.360	19.650	19.200	19.610	9.921	2,160,463
2023-01-11	19.530	19.830	19.280	19.330	9.779	2,879,433
2023-01-10	19.620	19.780	19.340	19.650	9.941	2,331,810
2023-01-09	19.670	19.800	19.450	19.480	9.855	3,765,549
2023-01-06	19.730	19.860	19.450	19.740	9.987	4,549,593
2023-01-05	19.900	20.050	19.660	19.730	9.981	4,195,572
2023-01-04	19.560	20.320	19.560	19.970	10.103	7,964,453
2023-01-03	19.230	19.860	19.230	19.750	9.992	9,417,802
2022-12-30	18.020	19.500	17.700	19.230	9.729	12,892,477
2022-12-29	17.520	18.760	17.500	18.120	9.167	6,979,946
2022-12-28	17.350	18.060	17.080	17.700	8.954	4,940,764
2022-12-27	17.360	17.450	17.110	17.380	8.793	1,652,083
2022-12-26	17.370	17.560	17.160	17.330	8.767	2,207,562
2022-12-23	17.220	17.450	16.900	17.250	8.727	1,921,582
2022-12-22	17.780	17.800	17.180	17.180	8.691	1,985,508
2022-12-21	17.950	18.060	17.370	17.500	8.853	2,083,478
2022-12-20	17.990	18.150	17.800	17.940	9.076	1,595,047
2022-12-19	18.410	18.570	17.780	17.870	9.040	3,181,077
2022-12-16	18.680	18.770	18.200	18.420	9.319	2,605,230
2022-12-15	18.400	19.020	18.280	18.810	9.516	3,371,507
2022-12-14	18.520	18.970	18.380	18.400	9.309	3,256,427
2022-12-13	19.200	19.300	18.450	18.520	9.369	4,754,503
2022-12-12	18.700	19.250	18.530	19.240	9.734	5,538,171
2022-12-09	18.700	18.850	18.450	18.700	9.460	4,211,742
2022-12-08	18.880	19.030	18.540	18.700	9.460	3,578,369
2022-12-07	19.150	19.260	18.850	18.930	9.577	4,419,198
2022-12-06	19.630	19.710	19.190	19.310	9.769	4,861,766
2022-12-05	19.600	19.980	19.510	19.710	9.971	6,638,318
2022-12-02	19.940	20.220	19.520	19.600	9.916	8,696,514
2022-12-01	19.960	20.360	19.510	20.200	10.219	13,827,039
2022-11-30	18.440	21.790	18.300	20.070	10.153	19,861,721
2022-11-29	17.980	18.430	17.970	18.430	9.324	2,379,046
2022-11-28	18.200	18.250	17.760	17.980	9.096	2,242,187
2022-11-25	18.570	18.660	18.220	18.220	9.218	1,984,410
2022-11-24	18.970	19.070	18.500	18.570	9.395	1,959,410
2022-11-23	19.200	19.240	18.380	18.770	9.496	4,017,154
2022-11-22	19.610	19.920	19.090	19.280	9.754	3,979,580
2022-11-21	20.040	20.040	19.400	19.610	9.921	3,286,074
2022-11-18	19.550	20.490	19.550	19.890	10.062	7,962,885
2022-11-17	19.530	19.780	19.230	19.530	9.880	4,760,673
2022-11-16	19.040	19.850	18.850	19.380	9.804	6,660,827
2022-11-15	18.290	18.850	18.270	18.850	9.536	4,588,928
2022-11-14	18.410	18.650	18.220	18.280	9.248	2,258,602
2022-11-11	18.870	19.150	18.300	18.340	9.278	3,528,977
2022-11-10	18.310	18.670	18.300	18.600	9.410	2,477,634
2022-11-09	18.540	18.720	18.360	18.420	9.319	1,592,303
2022-11-08	18.670	18.670	18.220	18.640	9.430	2,228,144
2022-11-07	18.650	18.780	18.410	18.490	9.354	2,481,146
2022-11-04	18.570	18.900	18.500	18.600	9.410	3,214,466
2022-11-03	18.490	18.790	18.340	18.620	9.420	3,021,729

← NewerPage 16 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.