Shareate Tools Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 14.060 | 14.640 | 14.060 | 14.460 | 7.208 | 1,638,971 |
| 2024-07-25 | 14.320 | 14.590 | 14.320 | 14.390 | 7.173 | 685,408 |
| 2024-07-24 | 14.700 | 14.720 | 14.460 | 14.490 | 7.223 | 802,394 |
| 2024-07-23 | 15.190 | 15.230 | 14.790 | 14.790 | 7.372 | 886,270 |
| 2024-07-22 | 14.950 | 15.560 | 14.860 | 15.160 | 7.556 | 820,593 |
| 2024-07-19 | 15.240 | 15.280 | 14.980 | 15.130 | 7.542 | 744,890 |
| 2024-07-18 | 15.080 | 15.260 | 14.700 | 15.160 | 7.556 | 1,316,506 |
| 2024-07-17 | 15.410 | 15.490 | 15.030 | 15.200 | 7.576 | 2,049,364 |
| 2024-07-16 | 15.510 | 15.650 | 15.240 | 15.570 | 7.761 | 1,008,610 |
| 2024-07-15 | 15.810 | 15.910 | 15.500 | 15.500 | 7.726 | 775,999 |
| 2024-07-12 | 16.290 | 16.290 | 15.820 | 15.910 | 7.930 | 1,228,414 |
| 2024-07-11 | 15.740 | 16.100 | 15.700 | 15.990 | 7.970 | 1,917,601 |
| 2024-07-10 | 15.560 | 15.670 | 15.340 | 15.520 | 7.736 | 1,076,100 |
| 2024-07-09 | 15.240 | 15.620 | 14.950 | 15.530 | 7.741 | 2,217,212 |
| 2024-07-08 | 15.690 | 15.690 | 15.000 | 15.160 | 7.556 | 1,880,796 |
| 2024-07-05 | 15.440 | 15.440 | 15.440 | 15.440 | 7.696 | 0 |
| 2024-07-04 | 15.550 | 15.740 | 15.290 | 15.440 | 7.696 | 1,410,155 |
| 2024-07-03 | 15.970 | 15.970 | 15.350 | 15.710 | 7.831 | 1,655,412 |
| 2024-07-02 | 15.670 | 15.950 | 15.610 | 15.810 | 7.880 | 2,028,223 |
| 2024-07-01 | 15.390 | 15.950 | 15.290 | 15.800 | 7.875 | 3,083,858 |
| 2024-06-28 | 15.160 | 15.650 | 15.080 | 15.330 | 7.641 | 1,865,745 |
| 2024-06-27 | 15.060 | 15.440 | 15.060 | 15.280 | 7.616 | 2,689,339 |
| 2024-06-26 | 14.680 | 15.280 | 14.440 | 15.210 | 7.581 | 2,620,137 |
| 2024-06-25 | 14.330 | 14.900 | 14.330 | 14.600 | 7.277 | 1,636,237 |
| 2024-06-24 | 15.180 | 15.180 | 14.240 | 14.530 | 7.242 | 3,603,922 |
| 2024-06-21 | 15.150 | 15.300 | 15.010 | 15.180 | 7.566 | 1,896,960 |
| 2024-06-20 | 14.850 | 15.390 | 14.850 | 15.200 | 7.576 | 3,009,875 |
| 2024-06-19 | 14.900 | 15.170 | 14.800 | 15.000 | 7.477 | 2,373,007 |
| 2024-06-18 | 21.120 | 21.360 | 21.030 | 21.300 | 7.384 | 2,620,659 |
| 2024-06-17 | 22.220 | 22.270 | 20.890 | 21.120 | 7.322 | 5,269,281 |
| 2024-06-14 | 22.870 | 22.870 | 21.920 | 22.160 | 7.682 | 3,049,752 |
| 2024-06-13 | 21.910 | 22.790 | 21.910 | 22.500 | 7.800 | 2,323,575 |
| 2024-06-12 | 21.680 | 22.260 | 21.680 | 21.940 | 7.606 | 2,238,195 |
| 2024-06-11 | 21.400 | 21.910 | 21.020 | 21.690 | 7.519 | 2,949,898 |
| 2024-06-07 | 21.540 | 21.790 | 21.200 | 21.400 | 7.419 | 2,408,897 |
| 2024-06-06 | 21.750 | 22.050 | 21.070 | 21.280 | 7.377 | 4,134,878 |
| 2024-06-05 | 23.260 | 23.260 | 21.520 | 21.990 | 7.623 | 4,098,817 |
| 2024-06-04 | 23.760 | 23.920 | 23.100 | 23.260 | 8.064 | 4,104,867 |
| 2024-06-03 | 25.340 | 25.340 | 23.710 | 23.760 | 8.237 | 3,758,325 |
| 2024-05-31 | 25.360 | 25.550 | 25.230 | 25.340 | 8.785 | 1,181,313 |
| 2024-05-30 | 25.420 | 25.750 | 25.290 | 25.360 | 8.792 | 1,004,103 |
| 2024-05-29 | 25.000 | 25.790 | 25.000 | 25.450 | 8.823 | 1,529,538 |
| 2024-05-28 | 25.300 | 25.530 | 24.960 | 25.200 | 8.736 | 934,279 |
| 2024-05-27 | 24.800 | 25.290 | 24.500 | 25.260 | 8.757 | 1,279,368 |
| 2024-05-24 | 25.200 | 25.240 | 24.800 | 24.800 | 8.597 | 1,552,107 |
| 2024-05-23 | 25.800 | 25.800 | 25.150 | 25.280 | 8.764 | 1,473,876 |
| 2024-05-22 | 25.400 | 25.740 | 25.260 | 25.710 | 8.913 | 1,233,318 |
| 2024-05-21 | 25.510 | 25.600 | 25.100 | 25.400 | 8.806 | 900,506 |
| 2024-05-20 | 25.480 | 25.650 | 25.330 | 25.510 | 8.844 | 1,250,380 |
| 2024-05-17 | 25.590 | 25.870 | 25.310 | 25.530 | 8.851 | 1,809,067 |
| 2024-05-16 | 24.840 | 25.980 | 24.720 | 25.590 | 8.871 | 3,441,513 |
| 2024-05-15 | 25.000 | 25.260 | 24.700 | 24.840 | 8.611 | 1,969,634 |
| 2024-05-14 | 25.550 | 25.790 | 24.960 | 24.980 | 8.660 | 2,664,961 |
| 2024-05-13 | 25.550 | 25.980 | 25.210 | 25.550 | 8.857 | 1,874,047 |
| 2024-05-10 | 25.800 | 25.960 | 25.440 | 25.910 | 8.982 | 1,960,352 |
| 2024-05-09 | 25.480 | 26.020 | 25.480 | 25.890 | 8.975 | 3,007,347 |
| 2024-05-08 | 25.800 | 26.000 | 25.350 | 25.470 | 8.830 | 2,280,585 |
| 2024-05-07 | 25.280 | 26.200 | 25.140 | 25.880 | 8.972 | 5,640,423 |
| 2024-05-06 | 24.870 | 25.200 | 24.680 | 25.000 | 8.667 | 3,192,339 |
| 2024-04-30 | 25.200 | 25.290 | 24.620 | 24.760 | 8.584 | 2,391,656 |
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.