Sharetronic Data Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	102.16	102.84	98.560	99.880	50.740	11,862,862
2025-04-23	101.00	103.97	99.770	102.15	51.893	15,738,982
2025-04-22	102.01	103.00	98.570	98.570	50.074	13,514,776
2025-04-21	98.500	104.00	97.100	102.94	52.294	15,438,901
2025-04-18	99.000	103.50	98.220	99.600	50.598	14,614,696
2025-04-17	98.370	100.60	97.210	97.560	49.561	10,465,673
2025-04-16	103.59	104.00	95.910	98.370	49.973	16,679,515
2025-04-15	103.51	104.47	101.60	102.74	52.193	9,550,901
2025-04-14	107.00	107.50	103.00	103.50	52.579	16,492,762
2025-04-11	95.180	105.88	94.880	103.60	52.630	25,506,438
2025-04-10	97.000	101.48	95.680	96.900	49.226	25,237,369
2025-04-09	87.000	93.630	81.000	91.550	46.508	26,262,997
2025-04-08	93.880	97.010	86.400	90.910	46.183	32,212,158
2025-04-07	105.00	107.97	92.540	92.540	47.011	25,093,956
2025-04-03	117.39	117.85	113.12	115.68	58.766	15,035,384
2025-04-02	112.77	117.14	112.60	116.68	59.274	15,729,890
2025-04-01	115.00	115.56	110.92	112.83	57.318	18,344,800
2025-03-31	113.34	117.04	112.12	116.65	59.259	14,885,174
2025-03-28	114.44	117.50	113.76	114.06	57.943	11,741,568
2025-03-27	114.00	116.50	114.00	114.02	57.923	10,631,097
2025-03-26	113.30	117.38	113.22	115.16	58.502	12,670,605
2025-03-25	120.90	120.90	112.91	113.88	57.852	23,147,266
2025-03-24	118.83	120.77	117.51	120.53	61.230	15,586,559
2025-03-21	124.19	125.27	118.00	118.66	60.280	22,360,895
2025-03-20	127.00	128.60	121.51	124.19	63.089	24,261,270
2025-03-19	137.08	137.08	130.50	130.88	66.488	26,576,753
2025-03-18	133.00	141.88	132.02	138.70	70.461	33,176,501
2025-03-17	129.80	136.58	127.11	132.50	67.311	32,651,511
2025-03-14	127.78	132.32	123.66	130.03	66.056	24,266,053
2025-03-13	128.65	131.21	124.73	127.97	65.010	25,734,601
2025-03-12	129.01	138.00	128.08	128.75	65.406	37,364,447
2025-03-11	124.98	128.48	123.28	127.62	64.832	23,962,586
2025-03-10	125.12	130.00	121.32	128.00	65.025	35,994,055
2025-03-07	120.36	125.72	119.57	123.90	62.942	39,395,299
2025-03-06	130.00	133.00	116.89	122.60	62.282	76,874,462
2025-03-05	115.18	125.00	113.66	125.00	63.501	57,073,170
2025-03-04	107.57	112.00	106.72	109.00	55.373	18,714,767
2025-03-03	113.00	113.18	107.92	109.68	55.718	19,900,235
2025-02-28	113.26	116.07	109.71	112.10	56.948	26,138,772
2025-02-27	118.00	118.02	110.68	114.14	57.984	26,149,787
2025-02-26	113.87	118.50	110.20	116.00	58.929	33,988,663
2025-02-25	116.62	117.98	111.50	112.72	57.263	37,731,143
2025-02-24	121.55	123.80	117.50	119.00	60.453	40,258,735
2025-02-21	110.85	121.90	109.79	117.80	59.843	55,211,758
2025-02-20	108.21	110.19	105.15	108.96	55.352	33,630,040
2025-02-19	97.090	110.60	96.150	109.95	55.855	59,779,734
2025-02-18	102.20	102.65	96.000	96.600	49.074	27,553,401
2025-02-17	97.000	103.66	97.000	102.25	51.944	42,094,746
2025-02-14	93.400	96.410	92.000	94.220	47.864	20,574,043
2025-02-13	96.800	97.800	92.520	92.520	47.001	22,512,599
2025-02-12	94.350	98.990	93.400	96.400	48.972	22,140,160
2025-02-11	94.930	96.660	91.910	94.780	48.149	23,772,133
2025-02-10	94.500	96.300	92.990	94.580	48.047	26,589,925
2025-02-07	90.560	96.700	90.560	93.940	47.722	29,008,523
2025-02-06	87.500	91.000	86.910	89.020	45.223	23,175,843
2025-02-05	91.000	91.200	81.750	86.700	44.044	28,673,638
2025-01-27	106.86	107.25	90.480	91.280	46.371	51,408,871
2025-01-24	99.800	108.60	98.000	106.86	54.286	35,958,499
2025-01-23	103.00	105.29	99.800	99.800	50.699	22,042,337
2025-01-22	107.00	107.06	100.80	102.20	51.918	28,299,788

← NewerPage 7 of 21 · 1,217 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.