Sharetronic Data Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	35.000	35.000	33.610	34.640	17.464	10,969,812
2022-02-07	34.350	36.270	33.210	35.580	17.937	18,922,141
2022-01-28	31.260	35.600	31.260	34.120	17.201	18,503,517
2022-01-27	33.080	33.580	30.500	30.710	15.482	15,302,763
2022-01-26	31.800	34.170	31.550	33.850	17.065	18,022,994
2022-01-25	31.030	33.650	30.450	32.300	16.284	16,067,378
2022-01-24	30.690	31.760	30.020	31.340	15.800	10,461,914
2022-01-21	30.790	31.980	30.440	31.020	15.639	12,917,388
2022-01-20	31.740	31.740	30.510	31.080	15.669	14,240,068
2022-01-19	29.500	31.980	29.400	31.700	15.981	23,030,293
2022-01-18	30.670	30.890	29.600	29.680	14.963	8,890,143
2022-01-17	29.450	31.000	28.650	30.380	15.316	16,044,754
2022-01-14	27.930	29.120	27.800	29.080	14.661	10,140,247
2022-01-13	28.680	28.920	27.950	27.960	14.096	5,564,827
2022-01-12	27.750	28.810	27.750	28.640	14.439	9,176,336
2022-01-11	28.080	28.600	27.400	27.680	13.955	7,989,345
2022-01-10	27.500	28.100	27.120	27.860	14.045	5,691,543
2022-01-07	28.820	28.830	27.370	27.500	13.864	8,695,062
2022-01-06	28.280	28.850	28.160	28.600	14.419	5,499,463
2022-01-05	29.660	29.660	28.390	28.510	14.373	9,273,798
2022-01-04	29.090	29.730	28.870	29.660	14.953	9,717,044
2021-12-31	28.840	29.090	28.640	28.960	14.600	7,029,730
2021-12-30	28.660	29.030	28.560	28.800	14.519	7,799,878
2021-12-29	28.500	29.070	28.010	28.820	14.529	9,611,906
2021-12-28	28.330	28.840	28.250	28.610	14.424	7,325,102
2021-12-27	27.320	28.480	27.030	28.250	14.242	11,523,692
2021-12-24	30.000	30.350	28.650	28.710	14.474	14,746,047
2021-12-23	31.380	31.380	29.920	29.940	15.094	14,200,440
2021-12-22	30.420	31.180	30.200	30.880	15.568	15,720,413
2021-12-21	29.990	30.530	29.830	30.310	15.281	9,659,542
2021-12-20	30.510	30.810	29.800	29.820	15.034	13,468,767
2021-12-17	31.820	32.040	30.280	30.470	15.361	23,352,889
2021-12-16	31.030	32.430	31.030	32.170	16.218	22,823,827
2021-12-15	32.180	32.880	31.390	31.550	15.906	26,254,451
2021-12-14	34.900	34.940	33.000	33.000	16.637	34,191,856
2021-12-13	33.510	35.260	32.820	35.260	17.776	33,701,247
2021-12-10	34.320	36.800	33.680	34.000	17.141	40,427,062
2021-12-09	34.120	37.080	33.580	35.050	17.670	41,796,944
2021-12-08	34.890	35.940	32.200	34.980	17.635	45,846,690
2021-12-07	33.330	38.500	33.330	36.800	18.553	57,252,096
2021-12-06	32.660	38.880	32.000	34.760	17.524	63,173,822
2021-12-03	32.000	34.560	31.800	32.660	16.465	53,028,576
2021-12-02	27.760	29.790	27.680	28.800	14.519	14,541,947
2021-12-01	27.250	27.870	27.200	27.560	13.894	2,809,428
2021-11-30	27.570	27.930	27.100	27.440	13.834	2,748,112
2021-11-29	27.410	27.760	26.980	27.580	13.904	3,936,702
2021-11-26	27.730	28.240	27.500	27.690	13.960	3,565,909
2021-11-25	28.200	28.930	27.560	27.810	14.020	4,693,281
2021-11-24	27.390	28.660	26.800	28.040	14.136	6,951,722
2021-11-23	26.960	27.660	26.800	27.430	13.829	3,268,444
2021-11-22	26.900	27.270	26.880	26.900	13.562	2,655,602
2021-11-19	26.170	27.080	26.160	26.900	13.562	3,176,569
2021-11-18	26.870	27.330	26.030	26.110	13.163	3,683,229
2021-11-17	26.660	26.900	26.500	26.830	13.526	3,056,629
2021-11-16	27.170	27.410	26.650	26.660	13.441	3,858,257
2021-11-15	27.140	27.530	26.760	27.150	13.688	4,098,899
2021-11-12	26.700	27.270	26.020	27.140	13.683	5,623,551
2021-11-11	26.090	27.300	25.850	27.000	13.612	6,361,909
2021-11-10	25.600	26.210	25.420	26.130	13.173	3,440,385
2021-11-09	25.120	25.730	25.000	25.710	12.962	2,629,926

← NewerPage 20 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.