Shareate Tools Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	38.200	39.190	37.420	37.630	37.630	11,490,950
2026-10-20	36.610	38.970	36.210	37.870	37.870	19,453,076
2026-10-19	38.350	38.900	34.750	36.840	36.840	24,634,894
2026-10-16	41.000	42.050	39.030	39.450	39.450	13,878,329
2026-10-15	40.570	41.400	39.000	39.600	39.600	13,603,415
2026-10-14	44.010	45.200	42.620	42.870	42.870	11,494,263
2026-10-13	42.800	45.080	40.600	44.030	44.030	17,843,970
2026-10-12	47.970	48.180	44.000	44.200	44.200	17,154,446
2026-10-09	51.340	51.340	46.240	48.300	48.300	12,890,239
2026-10-08	53.500	53.950	49.910	50.500	50.500	10,157,615
2026-09-30	55.600	56.140	53.370	53.580	53.580	8,862,453
2026-09-29	54.920	56.950	53.710	55.520	55.520	10,914,813
2026-09-28	57.880	58.740	54.000	54.520	54.520	14,536,253
2026-09-24	61.140	61.330	58.210	58.210	58.210	10,023,843
2026-09-23	59.030	62.500	58.210	60.910	60.910	15,972,744
2026-09-22	60.580	60.890	58.060	58.420	58.420	15,238,247
2026-09-21	57.700	60.660	57.700	59.570	59.570	19,861,538
2026-09-18	57.090	58.700	54.670	58.200	58.200	19,070,458
2026-09-17	56.000	56.630	54.500	54.670	54.670	11,479,714
2026-09-16	53.770	56.690	53.310	55.930	55.930	15,757,258
2026-09-15	52.000	55.450	51.670	53.570	53.570	15,229,971
2026-09-14	50.290	52.470	49.140	51.380	51.380	8,109,478
2026-09-11	50.980	51.430	48.980	50.740	50.740	10,340,070
2026-09-10	51.800	53.160	51.150	51.730	51.730	7,762,408
2026-09-09	53.920	54.440	51.980	52.380	52.380	9,559,618
2026-09-08	52.690	53.580	51.380	53.100	53.100	13,848,956
2026-09-07	51.440	53.500	51.200	52.800	52.800	13,187,994
2026-09-04	53.690	54.690	50.620	51.110	51.110	11,391,879
2026-09-03	53.050	54.270	51.940	53.120	53.120	10,786,860
2026-09-02	52.810	53.880	52.000	52.700	52.700	11,073,780
2026-09-01	56.900	57.170	53.640	54.070	54.070	14,410,322
2026-08-31	56.140	57.700	55.200	57.380	57.380	11,825,209
2026-08-28	57.120	59.150	56.520	56.550	56.550	15,557,081
2026-08-27	53.650	57.690	53.510	57.100	57.100	18,606,609
2026-08-26	54.490	55.200	51.270	52.800	52.800	15,795,623
2026-08-25	53.750	55.260	51.680	54.320	54.320	13,553,247
2026-08-24	58.890	59.230	53.000	54.640	54.640	17,001,785
2026-08-21	56.730	58.870	55.630	58.050	58.050	10,011,217
2026-08-20	58.350	59.170	56.010	57.100	57.100	12,419,377
2026-08-19	62.250	62.840	56.690	57.150	57.150	19,267,982
2026-08-18	65.000	66.860	63.380	64.780	64.780	18,373,278
2026-08-17	60.980	66.150	60.400	66.000	66.000	18,316,091
2026-08-14	59.710	61.420	59.120	60.810	60.810	10,613,328
2026-08-13	62.800	63.200	59.330	59.500	59.500	15,001,139
2026-08-12	60.500	62.370	59.950	61.230	61.230	13,172,158
2026-08-11	61.150	62.160	59.200	60.300	60.300	14,149,432
2026-08-10	62.920	63.880	60.170	62.210	62.210	19,406,154
2026-08-07	58.860	63.650	58.000	63.000	63.000	26,197,183
2026-08-06	55.520	60.650	55.010	58.880	58.880	22,765,595
2026-08-05	51.000	57.780	51.000	56.470	56.470	24,177,101
2026-08-04	48.000	51.980	47.300	51.400	51.400	18,486,683
2026-08-03	50.230	51.800	46.980	47.440	47.440	18,373,392
2026-07-31	52.490	56.300	50.600	50.800	50.800	22,270,679
2026-07-30	53.850	54.500	47.000	47.790	47.790	20,575,048
2026-07-29	54.890	56.100	50.150	53.550	53.550	19,955,826
2026-07-28	59.750	60.880	54.300	54.870	54.870	15,513,650
2026-07-27	58.540	61.240	56.480	61.000	61.000	14,022,857
2026-07-24	59.350	60.820	56.910	57.950	57.950	13,646,859
2026-07-23	61.980	65.240	59.340	60.680	60.680	15,306,130
2026-07-22	64.390	67.980	61.020	61.400	61.400	21,088,708

Page 1 of 1 · 60 trading days

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.