Shareate Tools Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 24.680 | 25.210 | 24.500 | 25.200 | 8.736 | 2,906,225 |
| 2024-04-26 | 24.620 | 25.000 | 24.020 | 24.710 | 8.566 | 2,783,285 |
| 2024-04-25 | 24.220 | 24.970 | 24.040 | 24.680 | 8.556 | 2,007,529 |
| 2024-04-24 | 23.810 | 24.360 | 23.810 | 24.220 | 8.396 | 688,049 |
| 2024-04-23 | 24.500 | 24.500 | 23.760 | 23.910 | 8.289 | 1,217,787 |
| 2024-04-22 | 24.240 | 24.840 | 24.100 | 24.200 | 8.389 | 1,608,892 |
| 2024-04-19 | 24.390 | 24.760 | 24.110 | 24.510 | 8.497 | 2,081,677 |
| 2024-04-18 | 25.180 | 25.200 | 24.100 | 24.550 | 8.511 | 6,364,345 |
| 2024-04-17 | 24.420 | 25.600 | 23.890 | 25.500 | 8.840 | 7,236,260 |
| 2024-04-16 | 24.980 | 25.460 | 24.140 | 24.650 | 8.545 | 5,269,262 |
| 2024-04-15 | 25.390 | 25.500 | 23.870 | 25.100 | 8.701 | 5,861,787 |
| 2024-04-12 | 24.630 | 25.790 | 24.500 | 25.390 | 8.802 | 6,149,479 |
| 2024-04-11 | 23.800 | 25.120 | 23.350 | 24.620 | 8.535 | 7,009,965 |
| 2024-04-10 | 23.900 | 24.600 | 23.750 | 23.800 | 8.251 | 4,132,228 |
| 2024-04-09 | 24.040 | 24.250 | 23.570 | 24.000 | 8.320 | 3,216,195 |
| 2024-04-08 | 23.400 | 24.990 | 23.290 | 24.040 | 8.334 | 7,809,646 |
| 2024-04-03 | 22.610 | 23.490 | 22.600 | 23.300 | 8.078 | 2,871,354 |
| 2024-04-02 | 22.950 | 22.950 | 22.490 | 22.680 | 7.863 | 2,357,370 |
| 2024-04-01 | 22.260 | 23.060 | 22.260 | 22.860 | 7.925 | 2,999,647 |
| 2024-03-29 | 21.410 | 22.280 | 21.320 | 22.280 | 7.724 | 1,545,201 |
| 2024-03-28 | 20.510 | 21.750 | 20.510 | 21.410 | 7.422 | 2,418,462 |
| 2024-03-27 | 21.350 | 21.490 | 20.830 | 20.830 | 7.221 | 1,895,544 |
| 2024-03-26 | 21.800 | 21.800 | 21.080 | 21.350 | 7.401 | 1,899,479 |
| 2024-03-25 | 21.780 | 22.960 | 21.710 | 21.710 | 7.526 | 4,494,940 |
| 2024-03-22 | 22.350 | 22.350 | 21.720 | 21.770 | 7.547 | 2,240,731 |
| 2024-03-21 | 22.550 | 22.630 | 22.110 | 22.400 | 7.765 | 1,820,298 |
| 2024-03-20 | 22.460 | 22.620 | 22.170 | 22.460 | 7.786 | 1,809,876 |
| 2024-03-19 | 22.740 | 22.790 | 22.280 | 22.380 | 7.759 | 1,823,870 |
| 2024-03-18 | 22.390 | 22.800 | 22.380 | 22.740 | 7.883 | 2,914,141 |
| 2024-03-15 | 22.260 | 22.360 | 21.700 | 22.290 | 7.727 | 2,593,782 |
| 2024-03-14 | 22.220 | 22.430 | 22.030 | 22.170 | 7.686 | 3,359,070 |
| 2024-03-13 | 22.080 | 22.280 | 21.890 | 22.150 | 7.679 | 2,525,643 |
| 2024-03-12 | 21.950 | 22.080 | 21.550 | 22.060 | 7.648 | 2,210,250 |
| 2024-03-11 | 21.390 | 21.880 | 21.350 | 21.830 | 7.568 | 1,242,636 |
| 2024-03-08 | 21.390 | 21.690 | 21.100 | 21.430 | 7.429 | 1,723,253 |
| 2024-03-07 | 21.890 | 22.230 | 21.510 | 21.510 | 7.457 | 1,634,062 |
| 2024-03-06 | 21.260 | 21.790 | 21.210 | 21.680 | 7.516 | 1,046,984 |
| 2024-03-05 | 21.980 | 21.980 | 21.200 | 21.410 | 7.422 | 2,017,257 |
| 2024-03-04 | 22.280 | 22.470 | 21.410 | 21.900 | 7.592 | 2,468,442 |
| 2024-03-01 | 22.310 | 22.590 | 22.010 | 22.270 | 7.720 | 1,618,776 |
| 2024-02-29 | 21.600 | 22.380 | 21.540 | 22.310 | 7.734 | 2,225,186 |
| 2024-02-28 | 23.550 | 23.550 | 21.610 | 21.650 | 7.505 | 2,922,269 |
| 2024-02-27 | 23.160 | 23.540 | 22.500 | 23.400 | 8.112 | 1,750,652 |
| 2024-02-26 | 22.390 | 23.520 | 22.270 | 23.170 | 8.032 | 3,289,523 |
| 2024-02-23 | 22.070 | 22.480 | 22.060 | 22.390 | 7.762 | 1,326,356 |
| 2024-02-22 | 21.800 | 22.240 | 21.740 | 22.170 | 7.686 | 1,177,008 |
| 2024-02-21 | 21.680 | 22.220 | 21.470 | 21.890 | 7.589 | 1,804,797 |
| 2024-02-20 | 21.510 | 22.070 | 21.270 | 21.680 | 7.516 | 1,864,602 |
| 2024-02-19 | 21.500 | 21.970 | 21.080 | 21.700 | 7.523 | 2,223,282 |
| 2024-02-08 | 19.700 | 21.490 | 19.320 | 21.490 | 7.450 | 3,595,699 |
| 2024-02-07 | 19.280 | 20.240 | 19.060 | 19.750 | 6.847 | 3,253,730 |
| 2024-02-06 | 18.000 | 20.450 | 17.210 | 19.610 | 6.798 | 3,965,834 |
| 2024-02-05 | 19.420 | 19.420 | 17.510 | 18.020 | 6.247 | 3,725,026 |
| 2024-02-02 | 20.510 | 20.950 | 19.330 | 19.610 | 6.798 | 2,328,407 |
| 2024-02-01 | 20.890 | 20.890 | 19.680 | 20.590 | 7.138 | 3,413,818 |
| 2024-01-31 | 22.220 | 22.220 | 20.550 | 20.630 | 7.152 | 2,413,940 |
| 2024-01-30 | 22.120 | 22.230 | 21.080 | 21.110 | 7.318 | 1,404,414 |
| 2024-01-29 | 23.130 | 23.130 | 22.200 | 22.240 | 7.710 | 1,282,444 |
| 2024-01-26 | 22.990 | 23.430 | 22.800 | 22.860 | 7.925 | 1,623,054 |
| 2024-01-25 | 21.940 | 23.190 | 21.370 | 23.150 | 8.025 | 3,118,232 |
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.