Sharetronic Data Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	20.100	20.380	19.210	19.400	9.815	3,897,637
2022-08-01	20.060	20.400	19.650	20.330	10.285	2,931,977
2022-07-29	20.340	20.690	20.010	20.030	10.133	2,799,487
2022-07-28	20.000	20.550	19.970	20.390	10.315	4,176,560
2022-07-27	19.780	19.920	19.500	19.800	10.017	2,882,177
2022-07-26	19.510	19.820	19.310	19.780	10.007	1,937,017
2022-07-25	20.020	20.240	19.510	19.580	9.906	2,085,242
2022-07-22	20.450	20.500	19.750	20.010	10.123	3,146,336
2022-07-21	19.680	20.700	19.440	20.390	10.315	4,890,000
2022-07-20	19.380	19.750	19.330	19.640	9.936	1,934,322
2022-07-19	19.320	19.490	19.140	19.400	9.815	2,695,409
2022-07-18	18.860	19.260	18.800	19.250	9.739	1,640,519
2022-07-15	19.320	19.370	18.850	18.880	9.551	1,502,045
2022-07-14	18.820	19.440	18.790	19.290	9.759	1,660,422
2022-07-13	18.600	18.990	18.600	18.920	9.572	1,113,083
2022-07-12	19.500	19.500	18.600	18.600	9.410	2,307,522
2022-07-11	20.200	20.230	19.180	19.390	9.809	3,181,142
2022-07-08	19.750	20.370	19.680	20.190	10.214	3,113,261
2022-07-07	19.730	19.850	19.470	19.760	9.997	1,662,081
2022-07-06	19.640	20.040	19.440	19.640	9.936	1,752,321
2022-07-05	20.160	20.360	19.450	19.650	9.941	2,298,637
2022-07-04	20.360	20.420	19.710	20.160	10.199	2,632,046
2022-07-01	20.500	20.740	20.110	20.360	10.300	2,047,987
2022-06-30	20.670	20.860	20.420	20.490	10.366	2,615,373
2022-06-29	21.280	21.470	20.610	20.670	10.457	3,315,033
2022-06-28	20.430	21.250	20.220	21.160	10.705	3,659,905
2022-06-27	20.910	21.150	20.470	20.550	10.396	3,065,437
2022-06-24	20.410	21.180	20.410	20.730	10.487	6,000,927
2022-06-23	19.730	20.580	19.720	20.420	10.331	3,851,700
2022-06-22	20.800	20.820	19.890	19.900	10.067	6,086,383
2022-06-21	19.810	20.900	19.740	20.880	10.563	5,306,303
2022-06-20	19.720	20.000	19.600	19.930	10.083	1,947,658
2022-06-17	19.710	19.950	19.310	19.600	9.916	1,976,462
2022-06-16	19.700	19.880	19.330	19.780	10.007	2,663,834
2022-06-15	19.610	19.900	19.480	19.540	9.885	2,799,074
2022-06-14	20.020	20.020	19.020	19.520	9.875	3,032,705
2022-06-13	20.120	20.650	19.980	20.160	10.164	3,232,104
2022-06-10	20.180	20.880	19.980	20.570	10.370	2,319,462
2022-06-09	20.950	20.950	20.070	20.230	10.199	2,124,313
2022-06-08	21.180	21.400	20.620	21.000	10.587	2,633,454
2022-06-07	21.420	21.920	21.000	21.180	10.678	2,868,849
2022-06-06	21.050	22.150	21.050	21.470	10.824	4,501,136
2022-06-02	20.250	21.140	20.040	20.970	10.572	3,848,261
2022-06-01	19.800	20.300	19.560	20.250	10.209	3,833,953
2022-05-31	19.450	19.600	18.810	19.550	9.856	2,744,586
2022-05-30	19.270	19.270	18.810	19.210	9.685	1,403,555
2022-05-27	19.320	19.580	19.050	19.280	9.720	1,486,659
2022-05-26	19.350	19.440	18.690	19.320	9.740	1,810,952
2022-05-25	19.060	19.370	18.980	19.190	9.675	1,567,215
2022-05-24	20.070	20.100	19.000	19.010	9.584	3,124,825
2022-05-23	20.140	20.140	19.710	20.070	10.118	2,777,122
2022-05-20	19.790	20.050	19.610	19.910	10.038	2,666,872
2022-05-19	19.380	19.700	19.280	19.650	9.906	2,566,604
2022-05-18	19.280	20.000	19.150	19.860	10.012	4,279,938
2022-05-17	19.000	19.330	18.770	19.100	9.629	1,959,410
2022-05-16	19.030	19.430	18.810	18.920	9.538	1,768,114
2022-05-13	19.040	19.300	18.850	19.000	9.579	1,698,143
2022-05-12	18.670	19.330	18.670	19.040	9.599	1,966,943
2022-05-11	18.890	19.420	18.750	18.780	9.468	3,058,773
2022-05-10	18.820	19.050	18.540	18.890	9.523	2,001,109

← NewerPage 18 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.