Shareate Tools Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	59.610	65.880	51.660	65.390	65.390	28,125,929
2026-07-20	72.000	72.500	54.460	58.440	58.440	29,577,947
2026-07-17	76.790	77.960	68.080	68.080	68.080	21,959,401
2026-07-16	78.000	83.170	76.500	77.970	77.970	15,954,843
2026-07-15	85.890	88.560	79.940	80.060	80.060	16,335,400
2026-07-14	77.000	87.300	77.000	85.550	85.550	21,044,361
2026-07-13	79.460	82.880	75.300	76.020	76.020	17,337,043
2026-07-10	88.970	91.590	81.900	82.320	82.320	23,201,154
2026-07-09	83.700	85.580	78.870	85.270	85.270	18,542,417
2026-07-08	87.120	88.500	82.000	82.060	82.060	19,303,546
2026-07-07	91.900	95.550	86.000	87.540	87.540	25,146,466
2026-07-06	110.37	112.22	92.810	92.880	92.880	29,836,836
2026-07-03	105.92	115.60	102.00	110.45	110.45	23,512,963
2026-07-02	100.04	117.77	98.550	108.49	108.49	30,794,220
2026-07-01	104.22	108.68	102.20	104.90	104.90	22,037,304
2026-06-30	95.500	102.64	93.800	101.90	101.90	17,052,567
2026-06-29	99.830	102.50	91.000	96.160	96.160	19,019,265
2026-06-26	103.50	103.73	98.200	99.890	99.890	17,729,025
2026-06-25	101.92	106.03	99.060	105.31	105.31	22,827,327
2026-06-24	100.98	103.99	98.000	103.60	103.60	23,269,027
2026-06-23	110.81	110.81	100.18	101.58	101.58	23,915,122
2026-06-22	111.77	117.00	107.00	111.80	111.80	24,345,193
2026-06-18	101.01	109.46	100.50	108.51	108.51	21,436,608
2026-06-17	99.960	103.90	98.760	101.86	101.86	19,056,160
2026-06-16	96.000	104.31	95.000	101.05	101.05	23,052,039
2026-06-15	83.060	96.420	83.060	96.420	96.420	29,195,634
2026-06-12	81.500	86.000	79.790	80.360	80.360	26,026,638
2026-06-11	76.020	81.650	74.740	77.500	77.500	16,237,316
2026-06-10	79.593	81.214	75.793	77.143	76.893	17,220,008
2026-06-09	76.429	81.857	73.793	81.214	80.951	21,574,298
2026-06-08	69.621	78.079	69.621	75.214	74.971	21,140,271
2026-06-05	111.00	111.52	103.50	104.43	74.351	19,610,439
2026-06-04	99.020	111.50	98.000	110.65	78.780	26,935,157
2026-06-03	98.210	103.59	96.000	100.26	71.382	18,630,411
2026-06-02	91.080	99.550	89.000	98.210	69.923	17,359,242
2026-06-01	95.130	98.800	90.620	90.770	64.626	19,669,788
2026-05-29	104.90	107.00	95.340	96.350	68.598	24,539,667
2026-05-28	99.720	105.50	95.070	105.18	74.885	24,870,368
2026-05-27	99.970	105.57	98.560	101.01	71.916	22,023,283
2026-05-26	100.00	102.28	93.600	100.54	71.582	27,030,642
2026-05-25	101.01	104.31	98.500	102.53	72.998	33,247,673
2026-05-22	86.170	98.100	86.170	96.840	68.947	32,973,626
2026-05-21	87.490	91.550	84.000	84.990	60.510	21,329,630
2026-05-20	83.500	91.000	83.500	87.280	62.141	18,284,198
2026-05-19	83.300	83.880	79.070	83.370	59.357	12,379,680
2026-05-18	79.070	86.680	78.110	83.300	59.307	16,943,445
2026-05-15	83.200	84.170	78.500	80.300	57.171	14,457,906
2026-05-14	83.640	85.630	81.640	82.870	59.001	17,482,406
2026-05-13	74.420	84.800	73.570	83.850	59.699	28,057,047
2026-05-12	72.510	75.550	71.030	75.150	53.505	14,350,071
2026-05-11	73.960	75.010	71.830	72.400	51.547	14,769,424
2026-05-08	75.420	75.540	71.600	73.640	52.430	14,599,804
2026-05-07	76.800	79.130	74.820	76.150	54.217	16,165,924
2026-05-06	76.470	77.500	75.060	76.600	54.537	12,484,344
2026-04-30	81.010	81.100	75.440	75.880	54.024	16,270,550
2026-04-29	74.370	79.450	74.150	79.430	56.552	13,279,113
2026-04-28	73.520	75.910	73.130	74.490	53.035	10,045,667
2026-04-27	73.020	74.660	72.250	73.500	52.330	8,169,284
2026-04-24	73.790	75.670	73.130	73.330	52.209	6,854,044
2026-04-23	77.150	77.350	72.440	74.090	52.750	10,246,906

← NewerPage 2 of 21 · 1,208 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.3500 CNY
2025-10-13	0.0400 CNY
2025-05-30	0.3000 CNY
2024-10-09	0.0600 CNY
2024-06-19	0.5600 CNY
2023-05-30	0.7000 CNY
2022-06-15	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.