Shareate Tools Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	21.370	21.460	20.850	21.220	10.611	2,599,904
2025-04-24	21.410	21.730	21.300	21.390	10.696	2,410,925
2025-04-23	21.620	21.950	21.380	21.450	10.726	2,999,368
2025-04-22	21.470	21.700	21.000	21.610	10.806	2,874,888
2025-04-21	20.810	21.430	20.360	21.260	10.631	3,769,244
2025-04-18	20.670	20.960	20.500	20.530	10.266	3,659,859
2025-04-17	19.940	20.330	19.930	20.290	10.146	1,307,127
2025-04-16	20.570	20.680	19.750	19.980	9.991	3,765,693
2025-04-15	20.010	20.780	20.010	20.600	10.301	2,860,914
2025-04-14	20.140	20.580	20.030	20.240	10.121	3,006,930
2025-04-11	19.370	20.280	19.370	19.980	9.991	3,188,320
2025-04-10	19.300	20.130	19.110	19.650	9.826	3,755,712
2025-04-09	18.930	19.400	17.830	19.050	9.526	4,769,287
2025-04-08	19.110	19.700	18.420	18.930	9.466	4,281,306
2025-04-07	19.990	20.060	18.180	18.800	9.401	7,754,726
2025-04-03	21.030	21.230	20.300	20.750	10.376	4,954,137
2025-04-02	20.870	21.730	20.870	21.230	10.616	3,298,427
2025-04-01	21.090	21.430	20.900	21.060	10.531	2,405,821
2025-03-31	21.150	21.320	20.710	21.090	10.546	4,037,378
2025-03-28	21.340	21.650	21.080	21.200	10.601	3,168,193
2025-03-27	21.560	21.970	21.020	21.320	10.661	4,404,412
2025-03-26	21.090	22.080	21.000	21.550	10.776	3,987,120
2025-03-25	21.080	21.540	20.830	21.110	10.556	3,561,463
2025-03-24	21.720	21.930	20.790	21.260	10.631	6,466,271
2025-03-21	22.200	22.260	21.600	21.720	10.861	6,487,956
2025-03-20	22.460	22.540	22.000	22.230	11.116	6,145,133
2025-03-19	21.720	22.990	21.570	22.460	11.231	10,839,507
2025-03-18	21.280	21.900	21.110	21.720	10.861	5,294,005
2025-03-17	21.100	21.700	21.100	21.270	10.636	5,922,010
2025-03-14	20.500	21.470	20.210	21.410	10.706	9,782,799
2025-03-13	20.770	21.090	19.910	20.310	10.156	6,921,324
2025-03-12	21.330	21.330	20.700	20.960	10.481	4,436,901
2025-03-11	21.600	21.750	20.630	20.960	10.481	9,608,435
2025-03-10	21.520	21.910	21.290	21.750	10.876	7,360,868
2025-03-07	20.810	22.080	20.450	21.600	10.801	12,094,638
2025-03-06	20.850	21.000	20.550	20.810	10.406	5,382,798
2025-03-05	21.050	21.050	20.360	20.660	10.331	4,946,883
2025-03-04	20.110	21.070	20.110	20.960	10.481	5,927,714
2025-03-03	20.060	20.950	20.060	20.350	10.176	4,704,001
2025-02-28	20.980	21.090	20.110	20.120	10.061	7,564,486
2025-02-27	21.000	21.120	20.410	20.890	10.446	7,693,439
2025-02-26	20.800	21.080	20.450	21.040	10.521	8,732,678
2025-02-25	19.950	21.150	19.710	20.990	10.496	13,496,179
2025-02-24	20.040	20.280	19.570	19.980	9.991	9,961,917
2025-02-21	20.450	20.500	19.880	20.210	10.106	10,695,243
2025-02-20	19.000	20.680	19.000	20.450	10.226	19,366,538
2025-02-19	18.400	19.070	18.380	19.030	9.516	9,227,293
2025-02-18	18.370	18.900	18.280	18.400	9.201	10,344,754
2025-02-17	17.720	18.550	17.640	18.370	9.186	6,720,589
2025-02-14	17.890	17.890	17.530	17.710	8.856	2,734,409
2025-02-13	18.240	18.240	17.700	17.720	8.861	4,151,724
2025-02-12	17.990	18.300	17.840	18.200	9.101	6,085,225
2025-02-11	17.590	18.020	17.410	17.940	8.971	5,085,233
2025-02-10	17.690	17.690	17.410	17.560	8.781	3,470,350
2025-02-07	17.670	17.850	17.460	17.650	8.826	4,683,126
2025-02-06	17.360	17.640	17.250	17.620	8.811	3,315,637
2025-02-05	17.800	17.800	17.270	17.360	8.681	3,754,621
2025-01-27	17.970	18.100	17.590	17.600	8.801	2,915,031
2025-01-24	17.670	18.140	17.610	18.060	9.031	3,610,557
2025-01-23	17.910	18.170	17.760	17.810	8.906	3,797,070

← NewerPage 7 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.