Sharetronic Data Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 224.50 | 242.00 | 209.00 | 220.00 | 220.00 | 32,441,365 |
| 2026-07-17 | 234.67 | 236.66 | 210.01 | 212.76 | 212.76 | 21,012,787 |
| 2026-07-16 | 245.00 | 250.48 | 231.80 | 234.65 | 234.65 | 17,238,893 |
| 2026-07-15 | 277.98 | 278.00 | 251.00 | 252.11 | 252.11 | 15,811,051 |
| 2026-07-14 | 261.62 | 269.98 | 246.00 | 269.83 | 269.83 | 19,543,508 |
| 2026-07-13 | 275.11 | 287.16 | 259.34 | 262.83 | 262.83 | 18,278,384 |
| 2026-07-10 | 292.37 | 309.65 | 276.00 | 277.96 | 277.96 | 20,697,470 |
| 2026-07-09 | 289.00 | 295.00 | 269.06 | 292.36 | 292.36 | 21,215,957 |
| 2026-07-08 | 288.54 | 291.10 | 274.11 | 281.00 | 281.00 | 15,856,255 |
| 2026-07-07 | 293.00 | 296.83 | 272.30 | 278.29 | 278.29 | 14,384,743 |
| 2026-07-06 | 302.40 | 305.00 | 284.44 | 293.36 | 293.36 | 15,064,903 |
| 2026-07-03 | 293.59 | 309.80 | 289.23 | 300.41 | 300.41 | 17,380,268 |
| 2026-07-02 | 311.10 | 318.50 | 292.91 | 293.59 | 293.59 | 25,338,279 |
| 2026-07-01 | 339.00 | 343.00 | 327.96 | 331.31 | 331.31 | 18,706,034 |
| 2026-06-30 | 330.00 | 344.99 | 324.50 | 339.90 | 339.90 | 20,563,681 |
| 2026-06-29 | 332.82 | 351.98 | 315.00 | 327.83 | 327.83 | 22,495,989 |
| 2026-06-26 | 338.00 | 345.28 | 326.01 | 332.47 | 332.47 | 21,093,346 |
| 2026-06-25 | 343.08 | 355.55 | 333.39 | 341.98 | 341.98 | 23,461,823 |
| 2026-06-24 | 305.00 | 345.00 | 305.00 | 340.19 | 340.19 | 30,740,766 |
| 2026-06-23 | 320.00 | 322.66 | 301.92 | 306.50 | 306.50 | 30,229,896 |
| 2026-06-22 | 283.31 | 322.00 | 283.31 | 316.81 | 316.81 | 38,783,589 |
| 2026-06-18 | 268.00 | 282.58 | 267.50 | 277.76 | 277.76 | 31,735,289 |
| 2026-06-17 | 239.52 | 267.00 | 237.50 | 266.99 | 266.99 | 35,886,621 |
| 2026-06-16 | 241.01 | 242.00 | 232.35 | 237.50 | 237.50 | 26,172,100 |
| 2026-06-15 | 228.80 | 241.50 | 228.01 | 241.00 | 241.00 | 26,999,641 |
| 2026-06-12 | 223.50 | 232.50 | 219.00 | 223.70 | 223.70 | 24,742,189 |
| 2026-06-11 | 221.00 | 225.22 | 215.60 | 218.44 | 218.44 | 13,977,320 |
| 2026-06-10 | 220.00 | 226.36 | 218.25 | 222.22 | 222.22 | 15,504,180 |
| 2026-06-09 | 220.00 | 222.28 | 213.01 | 221.50 | 221.50 | 16,222,265 |
| 2026-06-08 | 216.24 | 221.63 | 209.00 | 213.30 | 213.30 | 22,139,367 |
| 2026-06-05 | 238.00 | 239.91 | 226.71 | 228.47 | 228.47 | 22,212,913 |
| 2026-06-04 | 235.00 | 245.84 | 235.00 | 244.34 | 244.34 | 16,678,057 |
| 2026-06-03 | 235.54 | 248.44 | 233.13 | 240.00 | 240.00 | 21,173,056 |
| 2026-06-02 | 241.19 | 242.68 | 226.80 | 235.53 | 235.53 | 19,840,131 |
| 2026-06-01 | 239.63 | 251.38 | 235.25 | 236.46 | 236.46 | 20,930,150 |
| 2026-05-29 | 254.90 | 255.90 | 235.01 | 239.65 | 239.65 | 19,742,410 |
| 2026-05-28 | 250.94 | 253.52 | 243.67 | 252.30 | 252.30 | 17,575,520 |
| 2026-05-27 | 260.84 | 261.98 | 243.08 | 246.02 | 246.02 | 23,718,961 |
| 2026-05-26 | 265.10 | 266.18 | 251.41 | 258.01 | 258.01 | 23,751,891 |
| 2026-05-25 | 270.00 | 274.00 | 256.23 | 267.03 | 267.03 | 25,840,750 |
| 2026-05-22 | 265.00 | 272.60 | 257.11 | 272.00 | 272.00 | 21,571,061 |
| 2026-05-21 | 275.88 | 277.00 | 256.96 | 258.00 | 258.00 | 23,340,500 |
| 2026-05-20 | 268.00 | 280.00 | 267.00 | 272.84 | 272.84 | 19,507,990 |
| 2026-05-19 | 270.50 | 273.88 | 259.00 | 270.49 | 270.49 | 21,117,068 |
| 2026-05-18 | 274.41 | 278.99 | 269.99 | 272.10 | 272.10 | 20,138,398 |
| 2026-05-15 | 286.00 | 293.00 | 270.40 | 274.01 | 274.01 | 26,936,314 |
| 2026-05-14 | 306.00 | 308.00 | 287.68 | 288.03 | 288.03 | 25,796,059 |
| 2026-05-13 | 266.00 | 301.90 | 266.00 | 300.99 | 300.99 | 36,586,031 |
| 2026-05-12 | 282.28 | 289.20 | 267.80 | 270.57 | 270.57 | 29,610,273 |
| 2026-05-11 | 289.00 | 289.98 | 269.48 | 283.94 | 283.94 | 28,610,235 |
| 2026-05-08 | 277.30 | 293.98 | 276.19 | 284.50 | 284.50 | 25,020,561 |
| 2026-05-07 | 284.65 | 289.41 | 274.80 | 284.99 | 284.99 | 29,167,584 |
| 2026-05-06 | 266.20 | 294.84 | 264.16 | 281.41 | 281.41 | 34,969,083 |
| 2026-04-30 | 267.55 | 270.00 | 258.79 | 259.70 | 259.70 | 29,056,454 |
| 2026-04-29 | 255.01 | 279.98 | 255.01 | 271.77 | 271.77 | 35,009,027 |
| 2026-04-28 | 261.85 | 276.00 | 253.91 | 261.00 | 261.00 | 39,453,055 |
| 2026-04-27 | 266.00 | 267.49 | 251.88 | 258.00 | 258.00 | 27,808,596 |
| 2026-04-24 | 255.00 | 268.88 | 250.89 | 264.18 | 264.18 | 35,152,566 |
| 2026-04-23 | 259.01 | 268.00 | 253.80 | 257.11 | 257.11 | 39,158,859 |
| 2026-04-22 | 219.96 | 260.77 | 219.93 | 260.76 | 260.76 | 41,596,108 |
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.