Sharetronic Data Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	18.600	18.900	18.550	18.650	9.435	3,367,938
2022-11-01	18.580	18.670	18.300	18.580	9.400	3,472,405
2022-10-31	18.060	18.730	17.880	18.440	9.329	4,717,200
2022-10-28	17.960	18.860	17.860	17.920	9.066	6,099,472
2022-10-27	17.620	18.320	17.500	17.960	9.086	4,857,595
2022-10-26	16.960	18.410	16.830	17.900	9.056	5,035,584
2022-10-25	17.270	17.390	16.880	16.990	8.595	1,696,167
2022-10-24	17.270	17.860	17.150	17.270	8.737	2,038,920
2022-10-21	17.680	17.770	17.220	17.410	8.808	1,335,739
2022-10-20	17.250	17.760	17.030	17.500	8.853	2,247,138
2022-10-19	17.450	17.450	17.180	17.230	8.717	1,214,611
2022-10-18	17.260	17.460	17.030	17.390	8.798	2,281,226
2022-10-17	16.800	17.330	16.770	17.280	8.742	2,189,269
2022-10-14	16.610	16.950	16.530	16.810	8.504	1,710,294
2022-10-13	16.350	16.770	16.180	16.560	8.378	2,163,446
2022-10-12	15.840	16.320	15.610	16.300	8.246	2,077,671
2022-10-11	15.000	16.000	15.000	15.860	8.024	2,383,699
2022-10-10	16.350	16.370	15.500	15.530	7.857	1,709,314
2022-09-30	16.280	16.380	16.080	16.140	8.165	1,195,193
2022-09-29	16.540	16.750	16.260	16.260	8.226	1,094,251
2022-09-28	16.820	16.820	16.420	16.490	8.342	1,344,988
2022-09-27	16.500	16.880	16.480	16.820	8.509	1,463,995
2022-09-26	16.640	16.800	16.490	16.500	8.347	1,481,120
2022-09-23	17.110	17.240	16.510	16.640	8.418	1,979,931
2022-09-22	17.140	17.410	17.080	17.190	8.696	1,545,206
2022-09-21	17.180	17.300	16.820	17.280	8.742	1,693,423
2022-09-20	17.370	17.460	17.100	17.180	8.691	1,506,939
2022-09-19	17.000	17.210	16.700	17.190	8.696	2,159,773
2022-09-16	17.370	17.650	17.020	17.020	8.610	2,418,638
2022-09-15	17.630	17.800	17.100	17.370	8.788	3,107,211
2022-09-14	18.050	18.150	17.560	17.720	8.965	3,647,190
2022-09-13	18.410	18.530	18.290	18.440	9.329	2,700,486
2022-09-09	18.590	18.640	18.210	18.300	9.258	3,696,557
2022-09-08	19.340	19.350	18.550	18.570	9.395	6,720,534
2022-09-07	19.990	20.150	19.350	19.370	9.799	8,067,774
2022-09-06	20.500	20.590	19.510	20.100	10.169	6,785,514
2022-09-05	21.000	21.120	20.100	20.390	10.315	7,538,818
2022-09-02	20.200	21.140	19.810	20.970	10.609	13,267,036
2022-09-01	20.670	21.660	20.030	20.370	10.305	16,121,350
2022-08-31	19.460	22.390	19.100	21.400	10.826	19,188,912
2022-08-30	19.320	19.720	19.150	19.350	9.789	2,436,490
2022-08-29	19.210	19.450	19.000	19.320	9.774	2,672,130
2022-08-26	19.930	20.030	19.460	19.610	9.921	2,561,914
2022-08-25	20.250	20.410	19.580	19.920	10.078	3,158,145
2022-08-24	21.410	21.600	20.130	20.130	10.184	5,017,792
2022-08-23	21.250	21.450	20.950	21.420	10.836	3,066,239
2022-08-22	21.360	21.690	21.060	21.160	10.705	3,619,529
2022-08-19	21.840	22.280	21.310	21.360	10.806	4,140,308
2022-08-18	21.690	21.850	21.020	21.740	10.998	4,060,528
2022-08-17	21.340	21.500	20.950	21.350	10.801	4,096,004
2022-08-16	21.300	21.590	21.070	21.140	10.695	3,916,776
2022-08-15	21.040	21.580	20.940	21.220	10.735	5,085,329
2022-08-12	22.540	23.110	21.530	21.580	10.917	9,216,220
2022-08-11	21.460	21.890	21.320	21.880	11.069	5,663,827
2022-08-10	21.180	21.650	21.040	21.360	10.806	4,818,940
2022-08-09	21.000	21.290	20.800	21.070	10.659	4,750,936
2022-08-08	21.430	21.460	20.500	21.000	10.624	6,547,947
2022-08-05	20.400	20.880	20.290	20.880	10.563	6,596,311
2022-08-04	19.670	20.580	19.670	20.370	10.305	4,822,380
2022-08-03	19.520	20.220	19.520	19.670	9.951	3,825,629

← NewerPage 17 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.