Sharetronic Data Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	80.000	81.530	79.760	80.500	57.410	8,046,608
2025-07-22	80.500	80.940	78.690	80.120	57.139	12,963,513
2025-07-21	81.680	81.920	80.880	81.230	57.931	8,162,281
2025-07-18	82.900	83.700	81.760	81.950	58.444	10,472,480
2025-07-17	81.300	84.000	81.100	83.340	59.436	9,693,783
2025-07-16	85.350	85.500	81.500	81.830	58.359	14,532,428
2025-07-15	81.700	85.260	81.700	84.260	60.092	14,818,699
2025-07-14	81.160	82.180	81.040	81.760	58.309	5,542,234
2025-07-11	81.670	82.410	80.590	81.770	58.316	7,231,742
2025-07-10	83.260	83.390	81.210	82.000	58.480	6,376,430
2025-07-09	84.450	85.150	82.450	82.830	59.072	8,385,828
2025-07-08	81.190	84.500	81.100	84.450	60.227	11,643,571
2025-07-07	82.800	82.800	80.010	81.190	57.902	10,189,448
2025-07-04	83.990	85.900	83.170	83.610	59.628	13,619,914
2025-07-03	84.380	85.300	83.240	83.510	59.557	8,012,756
2025-07-02	85.050	85.680	83.380	83.810	59.771	8,739,689
2025-07-01	85.500	88.270	85.060	85.710	61.126	13,528,509
2025-06-30	86.690	88.520	85.690	86.060	61.375	14,671,070
2025-06-27	86.000	87.560	83.240	86.370	61.597	16,108,239
2025-06-26	85.200	91.000	83.100	85.500	60.976	20,021,321
2025-06-25	81.980	85.500	81.500	84.770	60.455	20,118,817
2025-06-24	78.600	81.520	78.530	80.500	57.410	10,800,715
2025-06-23	77.000	78.640	76.800	78.200	55.770	9,330,436
2025-06-20	81.510	81.700	78.500	78.640	56.084	7,963,789
2025-06-19	82.550	84.300	81.000	81.200	57.909	9,547,523
2025-06-18	80.350	83.760	79.900	82.550	58.872	11,085,951
2025-06-17	81.800	82.170	79.860	80.350	57.303	8,963,384
2025-06-16	81.800	83.140	80.900	81.270	57.959	12,066,536
2025-06-13	83.100	85.320	80.500	82.590	58.901	33,732,581
2025-06-12	84.720	86.000	82.930	83.820	59.778	16,019,549
2025-06-11	84.140	86.300	84.140	84.800	60.477	12,250,979
2025-06-10	87.600	87.870	83.680	84.140	60.006	17,920,510
2025-06-09	85.420	87.580	84.480	87.170	62.167	16,044,203
2025-06-06	85.000	87.240	84.380	85.410	60.912	17,037,684
2025-06-05	81.810	87.190	81.370	86.450	61.654	20,834,749
2025-06-04	80.200	82.960	79.650	81.810	58.344	19,289,850
2025-06-03	77.700	80.200	77.650	78.620	56.069	10,064,975
2025-05-30	79.500	80.760	76.670	78.700	56.127	12,944,876
2025-05-29	78.760	81.180	78.300	80.040	57.082	18,525,506
2025-05-28	74.700	81.620	73.000	79.700	56.840	32,147,764
2025-05-27	72.000	72.500	70.700	71.280	50.835	6,061,506
2025-05-26	71.090	72.850	71.010	72.330	51.584	7,120,789
2025-05-23	73.540	73.640	71.300	71.400	50.920	8,359,018
2025-05-22	73.980	75.270	73.000	73.000	52.061	6,980,565
2025-05-21	74.910	75.460	73.540	73.990	52.767	7,409,046
2025-05-20	74.690	75.830	73.500	75.490	53.837	8,374,563
2025-05-19	74.460	74.980	72.440	73.880	52.689	12,653,838
2025-05-16	76.080	77.250	75.610	76.100	54.272	8,888,176
2025-05-15	80.240	80.240	76.160	76.520	54.572	13,731,872
2025-05-14	79.600	83.000	79.500	80.400	57.339	14,740,314
2025-05-13	82.000	82.300	79.200	79.470	56.676	12,618,082
2025-05-12	76.890	79.870	76.870	79.450	56.661	12,976,426
2025-05-09	106.92	107.90	105.65	106.58	54.143	9,639,681
2025-05-08	108.00	109.22	106.02	106.62	54.164	13,781,728
2025-05-07	110.21	111.83	107.29	109.00	55.373	14,031,314
2025-05-06	106.70	109.95	106.13	108.66	55.200	18,574,512
2025-04-30	100.53	105.90	99.500	104.60	53.138	19,848,491
2025-04-29	97.580	101.39	94.000	100.10	50.852	19,183,132
2025-04-28	102.00	104.50	100.20	100.50	51.055	12,403,849
2025-04-25	100.02	104.49	99.590	101.72	51.674	13,738,776

← NewerPage 6 of 21 · 1,213 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.