Sharetronic Data Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	18.820	19.050	18.540	18.890	9.523	2,001,109
2022-05-09	19.040	19.100	18.730	18.830	9.493	2,629,142
2022-05-06	18.030	19.190	18.000	18.860	9.508	3,462,161
2022-05-05	18.070	18.750	17.740	18.490	9.322	2,562,894
2022-04-29	17.480	18.130	17.190	18.070	9.110	2,697,759
2022-04-28	17.180	17.680	17.010	17.190	8.666	2,940,977
2022-04-27	16.510	17.310	16.000	17.230	8.686	3,245,757
2022-04-26	17.000	17.560	16.510	16.600	8.369	2,339,325
2022-04-25	18.600	18.660	17.050	17.050	8.596	3,529,149
2022-04-22	18.990	19.210	18.640	18.850	9.503	1,960,782
2022-04-21	19.830	20.050	18.970	19.000	9.579	2,276,552
2022-04-20	20.300	20.620	19.810	19.830	9.997	2,107,929
2022-04-19	20.080	20.480	20.000	20.300	10.234	2,015,956
2022-04-18	20.100	20.380	19.370	20.200	10.184	2,106,134
2022-04-15	20.010	20.110	19.630	19.820	9.992	2,338,670
2022-04-14	20.410	20.880	20.060	20.080	10.123	3,151,873
2022-04-13	21.310	21.310	20.360	20.360	10.264	2,435,298
2022-04-12	21.080	21.450	20.800	21.330	10.753	1,810,007
2022-04-11	22.070	22.070	20.900	21.080	10.627	2,552,310
2022-04-08	22.380	22.570	21.550	22.030	11.106	2,713,190
2022-04-07	23.440	23.450	22.300	22.340	11.263	3,175,295
2022-04-06	22.890	23.760	22.850	23.440	11.817	2,570,734
2022-04-01	23.180	23.290	22.810	22.890	11.540	2,459,798
2022-03-31	23.700	23.730	23.320	23.340	11.767	1,507,239
2022-03-30	23.790	23.790	23.300	23.670	11.933	2,123,854
2022-03-29	24.370	24.470	23.500	23.640	11.918	2,262,022
2022-03-28	24.550	24.680	24.060	24.350	12.276	2,106,790
2022-03-25	24.540	25.210	24.540	24.850	12.528	1,940,006
2022-03-24	24.880	24.920	24.470	24.540	12.372	2,195,931
2022-03-23	25.180	25.190	24.730	25.000	12.604	2,116,575
2022-03-22	25.860	25.890	24.850	25.150	12.679	2,663,834
2022-03-21	24.650	25.400	24.650	25.000	12.604	2,843,957
2022-03-18	24.010	24.910	24.010	24.680	12.442	2,450,390
2022-03-17	24.000	24.950	24.000	24.610	12.407	4,291,612
2022-03-16	24.000	24.080	22.920	23.990	12.094	4,109,924
2022-03-15	24.250	24.480	23.230	23.250	11.721	3,941,753
2022-03-14	24.950	25.290	24.300	24.310	12.256	3,477,037
2022-03-11	24.500	25.080	24.250	24.950	12.578	3,440,216
2022-03-10	25.560	25.780	24.800	24.860	12.533	3,949,985
2022-03-09	25.260	25.780	23.990	25.000	12.604	4,867,068
2022-03-08	26.070	26.230	25.000	25.260	12.735	6,404,539
2022-03-07	26.950	26.950	25.930	26.080	13.148	4,095,254
2022-03-04	26.590	27.370	26.380	26.890	13.556	4,208,900
2022-03-03	28.100	28.270	26.740	26.810	13.516	8,007,965
2022-03-02	27.720	28.190	27.590	28.100	14.166	3,996,580
2022-03-01	28.180	28.580	27.950	27.980	14.106	4,436,456
2022-02-28	28.400	28.430	27.580	28.260	14.247	3,329,382
2022-02-25	28.380	28.860	27.990	28.160	14.197	3,933,713
2022-02-24	29.180	29.530	27.490	28.070	14.151	8,380,690
2022-02-23	28.960	29.880	28.960	29.180	14.711	5,420,963
2022-02-22	30.050	30.420	28.640	28.950	14.595	10,243,082
2022-02-21	29.590	31.520	29.290	30.800	15.528	10,482,147
2022-02-18	29.050	30.170	29.040	29.790	15.018	8,114,001
2022-02-17	29.030	29.550	28.580	28.800	14.519	6,186,539
2022-02-16	29.110	29.500	28.700	29.350	14.797	6,683,006
2022-02-15	31.080	31.370	28.810	29.100	14.671	12,136,319
2022-02-14	30.700	31.970	30.570	31.010	15.634	6,631,801
2022-02-11	33.490	33.490	31.520	31.930	16.097	10,746,141
2022-02-10	33.070	33.700	32.030	33.670	16.975	12,992,523
2022-02-09	34.660	36.660	33.120	33.240	16.758	16,782,944

← NewerPage 19 of 21 · 1,213 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.