Sharetronic Data Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	101.20	108.88	100.74	107.21	54.463	28,600,726
2025-01-20	104.51	105.95	99.500	100.07	50.836	19,509,333
2025-01-17	102.01	105.80	102.00	103.58	52.619	14,351,354
2025-01-16	104.81	104.81	101.00	102.20	51.918	12,786,539
2025-01-15	102.58	105.60	98.800	102.99	52.320	19,255,819
2025-01-14	98.000	103.93	96.450	102.71	52.177	18,014,078
2025-01-13	98.480	100.99	96.080	97.900	49.734	12,334,881
2025-01-10	103.45	105.75	100.13	100.20	50.902	15,418,364
2025-01-09	103.50	106.78	103.15	104.27	52.970	14,272,854
2025-01-08	103.62	106.60	99.850	104.49	53.082	18,019,471
2025-01-07	99.000	105.00	98.640	104.19	52.929	17,291,693
2025-01-06	102.48	102.66	97.610	99.000	50.293	15,331,949
2025-01-03	104.01	105.50	99.670	101.59	51.608	18,238,764
2025-01-02	106.58	109.78	102.30	103.60	52.630	22,726,376
2024-12-31	107.05	110.33	105.79	106.89	54.301	25,484,270
2024-12-30	102.00	110.58	99.490	106.85	54.281	30,639,908
2024-12-27	98.990	101.90	97.890	100.60	51.106	18,900,107
2024-12-26	94.880	100.87	94.500	98.100	49.836	23,621,566
2024-12-25	100.00	103.88	95.200	95.200	48.362	40,732,917
2024-12-24	110.00	110.98	105.00	106.09	53.894	24,638,570
2024-12-23	110.02	113.04	108.50	110.50	56.135	20,665,693
2024-12-20	103.50	115.49	103.35	110.50	56.135	28,282,853
2024-12-19	99.000	104.45	98.510	104.06	52.863	16,557,991
2024-12-18	100.00	101.89	97.330	101.14	51.380	12,694,468
2024-12-17	102.90	105.50	98.900	99.860	50.730	18,326,819
2024-12-16	102.80	105.80	100.00	103.04	52.345	18,243,891
2024-12-13	107.00	108.51	102.88	103.16	52.406	23,656,376
2024-12-12	101.80	111.80	101.10	107.70	54.712	28,149,338
2024-12-11	97.980	103.50	96.880	101.77	51.700	23,170,276
2024-12-10	108.53	108.60	98.690	99.600	50.598	32,990,652
2024-12-09	104.10	106.00	101.23	105.75	53.722	27,681,683
2024-12-06	90.040	107.60	87.290	103.99	52.828	42,109,150
2024-12-05	88.180	91.400	87.610	90.020	45.731	14,932,255
2024-12-04	88.800	90.770	87.720	88.900	45.162	13,827,541
2024-12-03	89.470	90.880	87.860	88.840	45.131	15,039,516
2024-12-02	90.990	92.580	88.880	89.460	45.446	23,815,194
2024-11-29	88.500	92.800	87.550	91.130	46.295	27,095,271
2024-11-28	82.020	89.660	80.010	88.140	44.776	29,006,132
2024-11-27	81.130	82.650	78.820	82.000	41.657	16,400,913
2024-11-26	82.410	83.520	80.410	81.610	41.458	15,439,690
2024-11-25	86.060	86.940	80.930	82.670	41.997	19,436,511
2024-11-22	90.400	92.180	84.770	85.250	43.308	23,651,319
2024-11-21	87.650	90.490	86.810	88.360	44.888	17,701,401
2024-11-20	86.940	88.490	85.990	87.930	44.669	20,425,730
2024-11-19	84.240	87.770	83.290	87.260	44.329	21,949,237
2024-11-18	83.500	86.850	79.700	83.410	42.373	24,584,454
2024-11-15	85.480	88.200	83.010	83.320	42.327	22,786,528
2024-11-14	90.010	92.660	85.540	85.800	43.587	30,261,883
2024-11-13	90.110	93.930	89.680	91.370	46.417	23,159,242
2024-11-12	93.740	94.240	89.750	91.500	46.483	25,496,030
2024-11-11	90.010	94.030	88.700	92.360	46.920	27,183,138
2024-11-08	92.000	97.480	89.870	91.500	46.483	35,139,006
2024-11-07	82.990	91.930	82.530	91.780	46.625	38,079,042
2024-11-06	81.000	86.230	79.240	83.960	42.652	39,547,669
2024-11-05	75.290	81.550	74.710	81.120	41.210	39,397,316
2024-11-04	70.370	75.280	70.300	75.280	38.243	31,775,962
2024-11-01	72.810	73.260	69.600	70.360	35.743	24,594,235
2024-10-31	73.210	75.650	72.000	73.300	37.237	27,781,682
2024-10-30	74.900	75.980	72.170	73.350	37.262	25,077,747
2024-10-29	77.140	77.400	74.010	74.550	37.872	31,316,950

← NewerPage 8 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.