Sharetronic Data Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 25.120 | 25.730 | 25.000 | 25.710 | 12.962 | 2,629,926 |
| 2021-11-08 | 25.700 | 25.700 | 24.860 | 25.100 | 12.654 | 2,447,499 |
| 2021-11-05 | 25.000 | 25.660 | 25.000 | 25.520 | 12.866 | 3,721,823 |
| 2021-11-04 | 24.500 | 24.980 | 24.500 | 24.940 | 12.573 | 1,714,802 |
| 2021-11-03 | 24.200 | 24.880 | 24.110 | 24.660 | 12.432 | 1,735,361 |
| 2021-11-02 | 24.290 | 24.850 | 24.090 | 24.350 | 12.276 | 1,817,310 |
| 2021-11-01 | 23.850 | 24.480 | 23.730 | 24.260 | 12.231 | 1,463,268 |
| 2021-10-29 | 23.700 | 23.980 | 23.060 | 23.870 | 12.034 | 1,460,140 |
| 2021-10-28 | 23.550 | 23.770 | 23.230 | 23.240 | 11.716 | 803,421 |
| 2021-10-27 | 24.130 | 24.130 | 23.610 | 23.630 | 11.913 | 916,838 |
| 2021-10-26 | 23.940 | 24.310 | 23.730 | 24.110 | 12.155 | 896,307 |
| 2021-10-25 | 24.320 | 24.320 | 23.700 | 23.940 | 12.069 | 819,867 |
| 2021-10-22 | 23.720 | 24.350 | 23.600 | 24.210 | 12.205 | 1,150,715 |
| 2021-10-21 | 24.300 | 24.300 | 23.670 | 23.720 | 11.958 | 2,188,681 |
| 2021-10-20 | 25.300 | 25.880 | 24.730 | 24.730 | 12.468 | 1,930,206 |
| 2021-10-19 | 24.790 | 24.970 | 24.530 | 24.880 | 12.543 | 1,534,287 |
| 2021-10-18 | 24.700 | 24.950 | 24.540 | 24.790 | 12.498 | 1,180,289 |
| 2021-10-15 | 24.440 | 25.400 | 24.150 | 24.960 | 12.583 | 2,655,602 |
| 2021-10-14 | 24.110 | 24.710 | 23.820 | 24.440 | 12.321 | 1,215,199 |
← NewerPage 21 of 21 · 1,219 trading days
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.