Sharetronic Data Technology Co Ltd historical data

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

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

← NewerPage 4 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.