Sharetronic Data Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 197.19 | 203.33 | 193.24 | 198.00 | 141.21 | 22,495,036 |
| 2026-01-15 | 191.50 | 198.99 | 191.10 | 195.80 | 139.64 | 15,331,323 |
| 2026-01-14 | 187.50 | 198.88 | 185.88 | 193.83 | 138.23 | 28,342,359 |
| 2026-01-13 | 193.76 | 198.04 | 186.60 | 187.01 | 133.37 | 23,829,390 |
| 2026-01-12 | 183.00 | 189.97 | 171.01 | 189.97 | 135.48 | 34,234,885 |
| 2026-01-09 | 183.78 | 186.00 | 177.99 | 180.70 | 128.87 | 24,848,406 |
| 2026-01-08 | 190.20 | 194.00 | 183.05 | 185.14 | 132.04 | 26,759,266 |
| 2026-01-07 | 199.00 | 200.71 | 191.84 | 194.99 | 139.06 | 28,903,673 |
| 2026-01-06 | 186.33 | 193.00 | 183.51 | 188.40 | 134.36 | 29,792,015 |
| 2026-01-05 | 172.40 | 190.98 | 170.58 | 185.73 | 132.46 | 39,568,478 |
| 2025-12-31 | 156.02 | 172.00 | 153.80 | 168.68 | 120.30 | 31,228,539 |
| 2025-12-30 | 148.94 | 159.61 | 146.50 | 156.89 | 111.89 | 24,928,318 |
| 2025-12-29 | 145.50 | 152.18 | 144.00 | 148.75 | 106.08 | 20,841,777 |
| 2025-12-26 | 140.93 | 146.97 | 138.55 | 146.00 | 104.12 | 16,805,467 |
| 2025-12-25 | 142.00 | 142.21 | 138.20 | 141.20 | 100.70 | 11,070,578 |
| 2025-12-24 | 135.50 | 144.60 | 135.42 | 140.74 | 100.37 | 15,678,509 |
| 2025-12-23 | 136.06 | 137.50 | 134.68 | 135.15 | 96.385 | 9,515,139 |
| 2025-12-22 | 133.80 | 139.59 | 133.80 | 137.15 | 97.811 | 12,377,829 |
| 2025-12-19 | 137.46 | 138.23 | 133.81 | 133.94 | 95.522 | 9,913,884 |
| 2025-12-18 | 139.05 | 139.80 | 135.19 | 135.38 | 96.549 | 13,888,193 |
| 2025-12-17 | 143.02 | 146.30 | 136.46 | 142.22 | 101.43 | 19,899,773 |
| 2025-12-16 | 141.00 | 144.00 | 137.28 | 139.50 | 99.487 | 10,686,412 |
| 2025-12-15 | 140.04 | 143.00 | 137.58 | 141.56 | 100.96 | 10,759,985 |
| 2025-12-12 | 141.46 | 144.00 | 139.50 | 142.21 | 101.42 | 13,007,662 |
| 2025-12-11 | 142.68 | 146.35 | 141.38 | 141.45 | 100.88 | 12,906,058 |
| 2025-12-10 | 142.90 | 143.50 | 137.08 | 142.75 | 101.81 | 13,332,901 |
| 2025-12-09 | 141.56 | 148.18 | 141.55 | 143.71 | 102.49 | 18,592,188 |
| 2025-12-08 | 138.50 | 142.87 | 138.50 | 141.55 | 100.95 | 11,823,209 |
| 2025-12-05 | 135.28 | 139.60 | 133.56 | 138.42 | 98.717 | 9,646,473 |
| 2025-12-04 | 135.67 | 137.20 | 133.60 | 134.54 | 95.950 | 8,083,580 |
| 2025-12-03 | 138.02 | 140.80 | 135.90 | 136.61 | 97.426 | 7,338,826 |
| 2025-12-02 | 140.42 | 140.48 | 137.00 | 138.01 | 98.425 | 7,474,485 |
| 2025-12-01 | 140.20 | 143.12 | 138.88 | 140.27 | 100.04 | 10,590,097 |
| 2025-11-28 | 137.32 | 140.88 | 136.28 | 140.31 | 100.06 | 8,931,649 |
| 2025-11-27 | 138.11 | 143.18 | 137.31 | 137.51 | 98.068 | 10,433,543 |
| 2025-11-26 | 138.00 | 140.90 | 135.67 | 138.06 | 98.460 | 11,655,037 |
| 2025-11-25 | 137.88 | 143.28 | 136.84 | 138.11 | 98.496 | 15,093,225 |
| 2025-11-24 | 132.59 | 135.38 | 129.00 | 132.86 | 94.752 | 18,653,424 |
| 2025-11-21 | 138.00 | 139.99 | 128.50 | 130.01 | 92.719 | 25,956,913 |
| 2025-11-20 | 151.01 | 152.00 | 143.50 | 143.50 | 102.34 | 9,154,627 |
| 2025-11-19 | 147.01 | 149.40 | 144.16 | 146.10 | 104.19 | 8,807,266 |
| 2025-11-18 | 147.09 | 150.20 | 145.60 | 147.30 | 105.05 | 9,433,413 |
| 2025-11-17 | 149.00 | 151.00 | 146.55 | 148.50 | 105.91 | 12,111,054 |
| 2025-11-14 | 155.54 | 155.80 | 147.20 | 149.00 | 106.26 | 20,202,887 |
| 2025-11-13 | 151.77 | 161.98 | 150.39 | 161.12 | 114.91 | 18,495,042 |
| 2025-11-12 | 155.12 | 157.00 | 148.95 | 151.28 | 107.89 | 18,008,332 |
| 2025-11-11 | 161.59 | 163.69 | 157.50 | 158.00 | 112.68 | 14,287,316 |
| 2025-11-10 | 170.45 | 170.99 | 154.00 | 160.46 | 114.44 | 23,262,349 |
| 2025-11-07 | 168.11 | 174.53 | 168.00 | 169.41 | 120.82 | 18,020,358 |
| 2025-11-06 | 158.11 | 175.88 | 157.10 | 171.05 | 121.99 | 26,613,148 |
| 2025-11-05 | 155.06 | 158.50 | 152.95 | 156.90 | 111.90 | 12,472,513 |
| 2025-11-04 | 163.00 | 168.00 | 157.11 | 159.35 | 113.64 | 14,252,050 |
| 2025-11-03 | 162.60 | 165.57 | 157.25 | 163.37 | 116.51 | 16,097,263 |
| 2025-10-31 | 166.88 | 169.80 | 159.98 | 162.60 | 115.96 | 18,976,040 |
| 2025-10-30 | 169.69 | 174.56 | 164.85 | 166.78 | 118.94 | 22,591,510 |
| 2025-10-29 | 177.03 | 178.98 | 168.30 | 174.31 | 124.31 | 24,211,911 |
| 2025-10-28 | 166.51 | 180.00 | 165.79 | 175.51 | 125.17 | 29,227,047 |
| 2025-10-27 | 163.79 | 171.38 | 161.16 | 169.56 | 120.93 | 34,734,125 |
| 2025-10-24 | 159.00 | 162.88 | 154.50 | 160.59 | 114.53 | 21,556,729 |
| 2025-10-23 | 155.83 | 156.88 | 151.08 | 155.59 | 110.96 | 12,019,894 |
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.