Sharetronic Data Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	157.00	158.30	152.50	155.88	111.17	14,878,199
2025-10-21	153.80	159.26	151.13	158.04	112.71	19,838,355
2025-10-20	153.00	159.00	148.85	153.88	109.74	18,540,626
2025-10-17	155.64	157.00	147.80	148.35	105.80	14,645,716
2025-10-16	152.15	160.00	152.00	155.61	110.98	22,002,208
2025-10-15	146.46	153.79	144.99	153.79	109.68	18,439,574
2025-10-14	162.04	163.69	145.00	145.99	104.12	30,658,460
2025-10-13	159.00	164.00	154.04	159.83	113.99	27,640,062
2025-10-10	175.18	177.00	168.00	170.40	121.52	20,071,161
2025-10-09	182.00	182.96	172.38	175.05	124.84	25,348,389
2025-09-30	181.00	183.95	178.30	181.99	129.79	26,347,876
2025-09-29	162.54	185.90	162.52	181.17	129.21	32,629,731
2025-09-26	166.85	167.78	160.22	161.40	115.11	29,957,327
2025-09-25	173.00	173.88	164.63	167.80	119.67	22,604,110
2025-09-24	167.00	174.40	164.03	172.00	122.67	23,998,242
2025-09-23	175.00	179.59	162.89	168.98	120.51	36,578,274
2025-09-22	163.08	178.59	163.08	175.03	124.83	31,250,239
2025-09-19	164.00	169.00	162.00	163.43	116.55	26,160,514
2025-09-18	164.00	170.00	158.00	163.01	116.25	37,169,662
2025-09-17	156.21	167.77	154.81	167.60	119.53	37,869,647
2025-09-16	139.59	161.10	138.41	156.99	111.96	50,583,985
2025-09-15	137.40	141.79	134.00	138.81	98.995	31,736,208
2025-09-12	136.37	139.55	132.99	138.30	98.631	36,206,855
2025-09-11	130.00	138.18	125.00	137.05	97.740	44,876,028
2025-09-10	118.98	132.00	116.00	128.00	91.286	48,358,210
2025-09-09	111.00	116.00	109.31	115.01	82.022	31,406,648
2025-09-08	105.00	114.40	104.18	112.64	80.331	41,381,042
2025-09-05	95.990	104.80	94.600	104.00	74.170	27,744,614
2025-09-04	107.50	108.50	93.500	96.000	68.464	33,714,757
2025-09-03	104.33	110.82	103.00	105.46	75.211	29,083,265
2025-09-02	104.70	109.97	103.91	105.25	75.061	35,046,687
2025-09-01	101.44	106.83	101.11	105.21	75.033	31,859,731
2025-08-29	104.35	104.56	98.000	100.16	71.431	22,370,604
2025-08-28	97.700	101.74	96.340	101.72	72.544	26,094,086
2025-08-27	101.00	104.87	99.110	99.700	71.103	30,669,396
2025-08-26	105.58	108.88	100.88	100.98	72.016	39,094,073
2025-08-25	108.99	112.00	104.01	107.40	76.594	45,893,577
2025-08-22	94.010	99.500	94.010	98.130	69.983	22,449,886
2025-08-21	97.000	98.500	94.100	94.890	67.673	19,498,169
2025-08-20	95.300	97.880	93.660	97.240	69.349	23,633,461
2025-08-19	95.010	101.00	95.000	97.820	69.762	35,361,270
2025-08-18	93.550	97.350	92.600	94.800	67.609	30,683,408
2025-08-15	87.490	89.990	85.870	89.240	63.643	27,095,405
2025-08-14	86.130	87.570	84.700	85.850	61.226	19,485,891
2025-08-13	84.980	86.760	84.310	86.560	61.732	25,770,417
2025-08-12	82.370	86.600	80.500	85.660	61.090	44,052,816
2025-08-11	76.700	78.440	76.670	76.970	54.893	8,388,963
2025-08-08	78.660	78.680	76.800	76.890	54.836	8,870,523
2025-08-07	78.830	80.220	77.970	78.020	55.642	8,146,566
2025-08-06	78.510	79.490	78.200	78.570	56.034	7,396,054
2025-08-05	78.500	79.180	78.260	78.820	56.212	6,193,699
2025-08-04	75.740	79.490	75.650	78.850	56.233	12,281,231
2025-08-01	76.670	77.660	75.420	76.100	54.272	9,106,092
2025-07-31	78.340	79.910	77.000	77.160	55.028	11,724,032
2025-07-30	81.400	81.490	78.100	78.820	56.212	12,878,678
2025-07-29	80.000	81.920	79.810	81.200	57.909	10,788,203
2025-07-28	80.510	81.160	79.890	79.920	56.997	8,568,304
2025-07-25	81.690	81.700	79.800	81.000	57.767	9,401,046
2025-07-24	80.680	82.930	80.250	81.690	58.259	9,113,765
2025-07-23	80.000	81.530	79.760	80.500	57.410	8,046,608

← NewerPage 5 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.