Sharetronic Data Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	217.64	219.29	207.14	217.55	217.31	26,870,908
2026-04-20	220.00	223.33	215.71	219.99	219.75	34,796,406
2026-04-17	309.74	322.00	305.08	316.90	226.00	36,651,032
2026-04-16	282.00	320.92	282.00	319.00	227.50	47,213,946
2026-04-15	280.19	288.68	268.98	280.69	200.18	57,019,318
2026-04-14	240.06	249.60	240.06	249.60	178.01	23,906,851
2026-04-13	216.76	219.96	203.80	208.00	148.34	30,256,115
2026-04-10	235.10	235.11	203.02	208.25	148.52	24,915,844
2026-04-09	227.00	233.99	225.50	231.11	164.82	13,444,008
2026-04-08	217.00	233.10	214.84	230.85	164.64	23,301,056
2026-04-07	209.74	216.68	206.25	206.72	147.43	9,150,532
2026-04-03	211.00	217.35	207.00	208.00	148.34	10,046,201
2026-04-02	218.98	219.30	208.25	208.36	148.60	11,079,968
2026-04-01	216.02	222.00	212.48	220.30	157.11	15,077,769
2026-03-31	216.80	217.45	206.81	209.32	149.28	10,686,334
2026-03-30	209.66	219.66	208.91	214.80	153.19	11,223,511
2026-03-27	210.11	215.35	208.60	212.58	151.61	10,986,359
2026-03-26	224.40	224.60	213.23	215.27	153.52	12,417,856
2026-03-25	211.30	230.00	211.23	224.70	160.25	19,795,837
2026-03-24	211.04	211.97	200.55	207.45	147.95	16,415,777
2026-03-23	214.15	215.29	205.73	208.53	148.72	29,580,797
2026-03-20	261.49	262.99	206.08	219.25	156.36	55,513,924
2026-03-19	245.69	263.68	243.24	257.60	183.71	17,601,716
2026-03-18	237.80	252.58	235.01	252.02	179.73	18,143,852
2026-03-17	245.77	246.55	231.18	232.01	165.46	13,958,002
2026-03-16	250.00	251.45	229.80	249.01	177.59	16,416,743
2026-03-13	250.08	260.68	247.43	247.59	176.57	11,760,685
2026-03-12	252.04	261.97	243.89	251.08	179.06	12,374,436
2026-03-11	255.02	259.00	251.50	252.63	180.17	10,120,846
2026-03-10	262.00	264.44	249.01	254.70	181.64	14,149,402
2026-03-09	241.10	254.90	232.66	252.15	179.83	16,695,399
2026-03-06	248.99	252.59	244.00	247.00	176.15	9,874,407
2026-03-05	255.80	256.49	244.07	252.00	179.72	13,169,166
2026-03-04	240.12	259.10	240.12	246.25	175.62	13,785,286
2026-03-03	258.00	259.92	244.60	245.45	175.05	13,312,498
2026-03-02	262.29	266.29	253.00	260.30	185.64	16,837,947
2026-02-27	240.50	273.22	239.10	266.79	190.27	21,817,744
2026-02-26	239.48	249.29	226.75	248.90	177.51	20,190,371
2026-02-25	243.31	245.44	236.58	241.31	172.10	11,301,093
2026-02-24	249.30	256.00	240.55	241.33	172.11	14,322,428
2026-02-13	245.35	251.48	241.10	247.87	176.77	17,076,044
2026-02-12	218.00	247.99	217.98	247.99	176.86	24,689,061
2026-02-11	214.14	217.80	211.00	214.30	152.83	8,747,555
2026-02-10	213.01	218.83	211.01	217.02	154.77	12,005,012
2026-02-09	206.20	218.00	204.05	215.38	153.60	14,103,650
2026-02-06	204.00	207.78	194.80	200.05	142.67	11,740,774
2026-02-05	199.99	208.28	199.90	206.13	147.01	10,740,235
2026-02-04	203.57	206.48	198.88	205.85	146.81	13,716,999
2026-02-03	217.00	217.96	199.60	207.30	147.84	19,690,991
2026-02-02	228.51	232.10	209.00	210.00	149.77	20,192,975
2026-01-30	220.33	235.80	219.57	227.96	162.57	22,792,480
2026-01-29	230.29	234.99	218.00	219.57	156.59	17,133,500
2026-01-28	235.00	238.00	221.00	223.60	159.46	19,992,817
2026-01-27	218.40	236.66	217.11	231.68	165.23	28,253,878
2026-01-26	215.25	230.00	209.51	212.30	151.41	23,579,194
2026-01-23	200.57	216.19	199.63	213.22	152.06	27,844,266
2026-01-22	198.13	206.33	196.50	199.07	141.97	17,046,406
2026-01-21	185.90	199.80	184.05	196.67	140.26	17,985,764
2026-01-20	192.30	196.90	181.95	187.16	133.48	19,077,274
2026-01-19	198.10	202.36	189.11	189.87	135.41	21,373,945

← NewerPage 3 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.