Shareate Tools Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	77.150	77.350	72.440	74.090	52.750	10,246,906
2026-04-22	75.810	78.770	74.970	77.150	54.929	9,392,881
2026-04-21	77.000	79.130	76.000	76.640	54.566	10,408,386
2026-04-20	81.520	81.990	76.400	77.020	54.836	18,526,362
2026-04-17	78.790	82.840	77.910	81.550	58.061	15,703,016
2026-04-16	76.000	80.530	75.110	79.320	56.474	17,159,060
2026-04-15	78.080	78.210	74.310	74.630	53.134	13,824,440
2026-04-14	73.400	79.230	72.900	78.080	55.591	16,353,719
2026-04-13	72.500	74.990	72.010	73.380	52.244	8,805,771
2026-04-10	74.000	75.000	71.670	72.980	51.960	10,365,590
2026-04-09	70.900	75.310	70.200	73.360	52.230	12,469,184
2026-04-08	72.000	72.480	70.340	71.850	51.155	10,943,542
2026-04-07	65.690	69.350	64.680	68.280	48.613	13,176,790
2026-04-03	65.450	66.030	64.290	64.930	46.228	11,396,070
2026-04-02	69.150	69.500	63.500	64.820	46.150	20,168,090
2026-04-01	71.510	74.260	69.000	71.000	50.550	18,908,941
2026-03-31	75.060	76.000	66.510	70.000	49.838	32,703,778
2026-03-30	70.000	74.400	67.850	72.990	51.967	24,074,419
2026-03-27	65.000	66.500	63.000	65.420	46.577	9,647,895
2026-03-26	67.140	68.300	65.600	65.900	46.919	8,087,878
2026-03-25	65.000	68.680	64.010	68.130	48.507	14,871,607
2026-03-24	61.000	63.680	60.140	62.960	44.826	10,940,923
2026-03-23	63.000	63.980	58.610	59.830	42.597	16,151,447
2026-03-20	68.400	69.120	64.000	64.180	45.694	13,335,180
2026-03-19	71.000	71.180	66.610	67.240	47.873	15,127,876
2026-03-18	71.590	72.980	70.040	72.000	51.262	11,711,196
2026-03-17	75.350	75.350	71.230	71.230	50.714	10,399,270
2026-03-16	77.110	77.880	71.000	74.620	53.127	17,933,895
2026-03-13	79.880	79.910	75.210	75.990	54.103	17,770,214
2026-03-12	81.890	84.790	79.120	81.300	57.883	10,057,658
2026-03-11	82.380	82.540	78.230	80.820	57.542	11,538,786
2026-03-10	76.980	82.000	75.190	80.050	56.993	15,553,578
2026-03-09	74.670	77.780	71.770	75.190	53.533	18,295,152
2026-03-06	75.510	77.400	74.020	76.670	54.587	11,799,821
2026-03-05	72.860	75.500	72.050	74.190	52.821	11,040,953
2026-03-04	69.430	73.500	69.200	71.440	50.863	8,640,220
2026-03-03	73.630	74.290	70.400	70.920	50.493	15,822,465
2026-03-02	64.630	75.340	64.630	74.100	52.757	25,553,803
2026-02-27	60.100	65.500	59.100	64.450	45.887	20,589,350
2026-02-26	58.100	62.660	58.100	59.930	42.668	17,583,122
2026-02-25	53.730	57.500	52.860	57.470	40.917	11,860,569
2026-02-24	53.900	54.480	52.400	53.230	37.898	9,294,840
2026-02-13	54.010	54.500	52.200	53.000	37.734	10,790,943
2026-02-12	53.820	57.260	53.060	54.840	39.045	20,358,070
2026-02-11	51.900	54.490	51.850	52.550	37.414	8,590,190
2026-02-10	52.500	53.560	51.220	51.900	36.951	7,673,604
2026-02-09	49.290	52.200	48.220	51.810	36.887	8,792,813
2026-02-06	48.900	49.800	48.170	48.270	34.367	6,262,699
2026-02-05	50.390	50.750	48.660	49.300	35.100	5,177,615
2026-02-04	51.400	51.800	49.380	50.610	36.033	7,008,068
2026-02-03	50.180	51.810	49.000	51.450	36.631	8,818,801
2026-02-02	55.000	55.000	49.000	49.160	35.001	12,682,187
2026-01-30	52.240	54.800	51.680	54.170	38.568	10,850,912
2026-01-29	55.000	55.490	52.900	53.300	37.948	8,183,781
2026-01-28	54.100	55.200	51.770	55.000	39.158	11,223,520
2026-01-27	55.000	56.370	52.310	54.310	38.667	11,583,049
2026-01-26	53.400	56.880	52.620	55.650	39.621	12,356,590
2026-01-23	51.660	53.200	51.000	53.190	37.870	9,298,303
2026-01-22	55.490	55.490	49.940	51.600	36.738	20,718,653
2026-01-21	50.050	54.550	49.610	54.420	38.745	13,717,463

← NewerPage 3 of 21 · 1,209 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.