Sharetronic Data Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 210.00 | 222.93 | 199.70 | 201.30 | 201.30 | 23,726,284 |
| 2026-10-19 | 210.00 | 217.98 | 209.31 | 216.77 | 216.77 | 10,383,180 |
| 2026-10-16 | 210.00 | 216.86 | 206.97 | 214.15 | 214.15 | 13,122,737 |
| 2026-10-15 | 209.00 | 213.97 | 203.00 | 205.55 | 205.55 | 12,860,032 |
| 2026-10-14 | 227.22 | 228.47 | 219.10 | 219.72 | 219.72 | 7,059,083 |
| 2026-10-13 | 216.33 | 232.16 | 213.11 | 228.00 | 228.00 | 11,176,234 |
| 2026-10-12 | 231.52 | 231.52 | 222.60 | 223.26 | 223.26 | 8,700,967 |
| 2026-10-09 | 230.00 | 234.00 | 218.90 | 232.68 | 232.68 | 13,526,619 |
| 2026-10-08 | 253.53 | 259.99 | 232.00 | 234.80 | 234.80 | 15,020,378 |
| 2026-09-30 | 254.00 | 255.90 | 248.58 | 251.16 | 251.16 | 11,436,351 |
| 2026-09-29 | 245.05 | 249.98 | 242.35 | 246.39 | 246.39 | 8,733,382 |
| 2026-09-28 | 267.01 | 270.98 | 244.10 | 245.99 | 245.99 | 15,328,335 |
| 2026-09-24 | 265.88 | 275.58 | 264.80 | 268.58 | 268.58 | 13,249,812 |
| 2026-09-23 | 275.00 | 276.00 | 267.68 | 268.01 | 268.01 | 9,008,516 |
| 2026-09-22 | 278.01 | 278.60 | 272.50 | 273.35 | 273.35 | 15,410,641 |
| 2026-09-21 | 268.30 | 274.48 | 266.32 | 273.10 | 273.10 | 13,696,044 |
| 2026-09-18 | 271.78 | 273.38 | 263.13 | 267.89 | 267.89 | 14,902,861 |
| 2026-09-17 | 263.00 | 275.99 | 261.52 | 266.98 | 266.98 | 17,765,362 |
| 2026-09-16 | 252.50 | 261.00 | 248.28 | 258.98 | 258.98 | 11,924,737 |
| 2026-09-15 | 250.01 | 255.32 | 248.75 | 250.75 | 250.75 | 9,992,563 |
| 2026-09-14 | 254.88 | 259.99 | 248.51 | 252.09 | 252.09 | 14,722,517 |
| 2026-09-11 | 258.29 | 263.47 | 253.99 | 261.00 | 261.00 | 14,693,587 |
| 2026-09-10 | 257.10 | 269.85 | 254.00 | 263.52 | 263.52 | 15,942,588 |
| 2026-09-09 | 272.40 | 272.40 | 256.05 | 259.12 | 259.12 | 16,388,236 |
| 2026-09-08 | 274.00 | 275.00 | 263.42 | 266.05 | 266.05 | 18,538,866 |
| 2026-09-07 | 257.00 | 275.77 | 257.00 | 274.03 | 274.03 | 30,841,661 |
| 2026-09-04 | 269.98 | 269.99 | 249.59 | 252.90 | 252.90 | 20,657,652 |
| 2026-09-03 | 262.05 | 268.77 | 259.20 | 265.88 | 265.88 | 18,622,515 |
| 2026-09-02 | 247.00 | 266.66 | 246.08 | 262.05 | 262.05 | 21,518,659 |
| 2026-09-01 | 263.00 | 264.96 | 253.69 | 254.49 | 254.49 | 14,624,214 |
| 2026-08-31 | 248.00 | 264.35 | 244.44 | 263.70 | 263.70 | 22,937,466 |
| 2026-08-28 | 254.54 | 261.54 | 251.01 | 253.88 | 253.88 | 18,322,443 |
| 2026-08-27 | 240.40 | 260.66 | 237.66 | 259.20 | 259.20 | 20,999,183 |
| 2026-08-26 | 239.11 | 239.55 | 232.00 | 236.23 | 236.23 | 8,535,269 |
| 2026-08-25 | 236.69 | 241.57 | 231.99 | 238.02 | 238.02 | 10,444,344 |
| 2026-08-24 | 249.00 | 250.85 | 231.77 | 240.80 | 240.80 | 14,480,595 |
| 2026-08-21 | 244.90 | 253.00 | 244.03 | 247.41 | 247.41 | 11,339,136 |
| 2026-08-20 | 248.50 | 252.68 | 242.86 | 247.38 | 247.38 | 14,854,079 |
| 2026-08-19 | 256.05 | 262.99 | 245.00 | 247.67 | 247.67 | 24,120,205 |
| 2026-08-18 | 266.52 | 272.18 | 258.80 | 267.16 | 267.16 | 21,282,856 |
| 2026-08-17 | 264.23 | 269.80 | 257.00 | 269.15 | 269.15 | 26,495,853 |
| 2026-08-14 | 260.00 | 269.96 | 256.51 | 265.99 | 265.99 | 29,658,051 |
| 2026-08-13 | 266.99 | 277.50 | 255.33 | 256.00 | 256.00 | 31,413,486 |
| 2026-08-12 | 258.00 | 260.00 | 248.00 | 249.80 | 249.80 | 18,343,886 |
| 2026-08-11 | 250.00 | 253.30 | 244.53 | 245.22 | 245.22 | 14,787,509 |
| 2026-08-10 | 256.00 | 258.09 | 242.58 | 252.10 | 252.10 | 18,212,489 |
| 2026-08-07 | 245.14 | 254.83 | 241.66 | 253.67 | 253.67 | 28,295,869 |
| 2026-08-06 | 244.14 | 257.89 | 241.86 | 250.11 | 250.11 | 28,118,477 |
| 2026-08-05 | 239.00 | 258.80 | 235.11 | 251.86 | 251.86 | 37,681,941 |
| 2026-08-04 | 215.96 | 243.30 | 215.96 | 241.00 | 241.00 | 37,545,406 |
| 2026-08-03 | 217.17 | 225.89 | 201.45 | 204.80 | 204.80 | 25,771,351 |
| 2026-07-31 | 214.99 | 221.79 | 209.00 | 215.85 | 215.85 | 32,457,840 |
| 2026-07-30 | 204.42 | 209.98 | 183.61 | 187.49 | 187.49 | 24,564,848 |
| 2026-07-29 | 213.00 | 213.88 | 195.64 | 205.00 | 205.00 | 24,404,176 |
| 2026-07-28 | 230.02 | 235.55 | 210.01 | 213.21 | 213.21 | 25,908,872 |
| 2026-07-27 | 226.00 | 243.00 | 220.00 | 242.99 | 242.99 | 23,512,821 |
| 2026-07-24 | 231.01 | 236.66 | 225.06 | 230.40 | 230.40 | 18,862,773 |
| 2026-07-23 | 255.01 | 261.67 | 238.24 | 240.88 | 240.88 | 28,629,551 |
| 2026-07-22 | 240.93 | 271.80 | 240.73 | 250.94 | 250.94 | 37,420,334 |
| 2026-07-21 | 223.96 | 251.88 | 192.75 | 245.10 | 245.10 | 41,160,511 |
Page 1 of 5 · 243 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.