Sharetronic Data Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	77.800	78.660	74.870	77.900	39.574	30,505,413
2024-10-25	87.000	87.570	78.420	78.730	39.995	42,739,156
2024-10-24	83.030	85.800	81.500	83.990	42.668	19,673,992
2024-10-23	86.400	89.350	84.100	84.880	43.120	22,611,696
2024-10-22	85.730	91.190	85.000	87.270	44.334	28,308,882
2024-10-21	83.500	95.000	82.200	87.430	44.415	39,624,619
2024-10-18	75.800	85.660	75.540	81.900	41.606	38,550,540
2024-10-17	75.000	78.580	73.670	76.090	38.654	25,252,696
2024-10-16	72.990	75.460	72.790	74.010	37.598	17,528,408
2024-10-15	78.130	80.500	75.110	75.300	38.253	27,504,695
2024-10-14	72.680	80.850	72.390	79.420	40.346	36,397,521
2024-10-11	72.570	73.900	67.000	71.700	36.424	30,330,248
2024-10-10	75.900	78.550	71.700	73.900	37.542	28,700,157
2024-10-09	77.660	81.800	71.030	73.600	37.389	46,065,506
2024-10-08	80.720	82.740	71.600	82.740	42.033	51,391,858
2024-09-30	60.800	69.140	59.980	68.950	35.027	40,146,878
2024-09-27	51.970	59.300	51.650	57.680	29.302	39,119,549
2024-09-26	48.580	51.630	47.650	51.580	26.203	32,356,279
2024-09-25	49.590	51.330	48.320	48.360	24.567	31,339,608
2024-09-24	45.650	48.780	44.470	48.670	24.725	27,758,789
2024-09-23	45.400	47.250	44.920	45.450	23.089	16,785,523
2024-09-20	44.950	46.500	44.860	45.370	23.048	14,388,635
2024-09-19	45.210	45.850	44.310	44.670	22.693	12,636,356
2024-09-18	45.330	45.840	44.220	45.210	22.967	9,552,640
2024-09-13	45.320	46.970	45.320	45.400	23.064	15,542,914
2024-09-12	48.200	48.300	45.300	45.320	23.023	16,534,975
2024-09-11	46.590	48.360	46.330	47.050	23.902	12,908,941
2024-09-10	46.600	47.080	45.700	46.620	23.683	9,467,195
2024-09-09	46.500	47.000	45.750	46.720	23.734	10,158,279
2024-09-06	47.850	48.010	46.620	46.620	23.683	9,822,367
2024-09-05	47.880	48.800	46.960	47.740	24.252	11,874,538
2024-09-04	47.390	48.400	46.800	47.620	24.191	11,451,039
2024-09-03	48.090	49.300	47.920	48.610	24.694	14,822,291
2024-09-02	52.470	52.850	48.360	48.360	24.567	19,313,598
2024-08-30	49.400	52.460	49.030	51.540	26.183	24,992,663
2024-08-29	48.750	50.880	47.200	49.720	25.258	18,920,340
2024-08-28	49.800	50.760	49.240	49.550	25.172	10,963,838
2024-08-27	51.990	52.000	49.580	50.000	25.400	17,252,089
2024-08-26	52.920	53.500	52.000	52.410	26.625	12,089,671
2024-08-23	52.120	52.730	51.710	51.950	26.391	6,655,964
2024-08-22	52.980	53.160	51.650	52.650	26.747	8,769,610
2024-08-21	52.860	54.220	52.690	52.990	26.919	8,358,981
2024-08-20	54.500	54.750	52.790	53.000	26.924	8,109,473
2024-08-19	54.370	55.190	53.600	53.690	27.275	10,595,847
2024-08-16	54.700	56.180	54.450	54.760	27.818	12,584,984
2024-08-15	55.520	56.020	54.030	54.360	27.615	14,880,315
2024-08-14	55.350	57.380	55.240	55.800	28.347	17,313,645
2024-08-13	55.100	56.800	54.480	55.130	28.006	14,024,817
2024-08-12	55.580	56.800	54.780	55.080	27.981	17,301,812
2024-08-09	56.000	58.000	54.300	55.600	28.245	28,036,305
2024-08-08	52.500	53.830	51.520	53.270	27.062	12,065,161
2024-08-07	53.000	54.840	52.370	53.150	27.001	15,534,517
2024-08-06	54.500	54.950	52.300	53.280	27.067	17,806,722
2024-08-05	56.500	57.390	52.980	52.990	26.919	24,880,610
2024-08-02	62.600	63.630	58.010	58.400	29.668	33,458,364
2024-08-01	66.650	66.690	64.200	64.240	32.634	15,184,171
2024-07-31	62.380	65.500	61.500	64.680	32.858	17,509,139
2024-07-30	64.500	64.580	62.500	63.080	32.045	14,584,098
2024-07-29	64.460	65.870	63.320	65.150	33.097	13,395,928
2024-07-26	64.830	65.350	63.240	64.660	32.848	11,600,816

← NewerPage 9 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.