Shareate Tools Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	21.940	23.190	21.370	23.150	8.025	3,118,232
2024-01-24	22.180	22.180	20.910	21.770	7.547	2,425,460
2024-01-23	21.570	22.250	21.200	21.930	7.603	3,731,000
2024-01-22	23.450	23.470	21.660	21.660	7.509	2,884,613
2024-01-19	24.240	24.350	23.410	23.420	8.119	1,968,946
2024-01-18	23.930	24.930	23.400	24.200	8.389	3,706,359
2024-01-17	24.900	24.900	24.000	24.020	8.327	2,270,108
2024-01-16	24.480	24.770	23.900	24.770	8.587	3,403,240
2024-01-15	24.260	24.260	24.260	24.260	8.410	0
2024-01-12	24.600	24.790	24.200	24.260	8.410	1,317,646
2024-01-11	23.850	24.880	23.850	24.620	8.535	2,964,702
2024-01-10	24.330	24.560	23.820	23.850	8.268	1,983,829
2024-01-09	23.730	24.510	23.730	24.230	8.400	2,158,581
2024-01-08	24.560	24.630	23.870	23.870	8.275	1,732,311
2024-01-05	24.900	25.190	24.500	24.640	8.542	1,802,700
2024-01-04	25.150	25.190	24.800	24.900	8.632	1,254,976
2024-01-03	25.030	25.300	24.920	25.150	8.719	1,777,911
2024-01-02	25.040	25.300	24.870	25.240	8.750	1,454,534
2023-12-29	24.960	25.110	24.760	25.040	8.681	1,564,272
2023-12-28	24.160	25.090	23.830	24.990	8.663	1,882,677
2023-12-27	23.910	24.280	23.670	24.220	8.396	1,577,333
2023-12-26	24.240	24.240	23.730	23.870	8.275	1,247,809
2023-12-25	23.930	24.490	23.920	24.250	8.407	1,581,608
2023-12-22	24.640	24.700	24.240	24.300	8.424	1,397,285
2023-12-21	24.180	24.760	23.890	24.540	8.507	1,638,088
2023-12-20	24.810	24.880	24.250	24.310	8.428	1,165,917
2023-12-19	24.120	24.660	24.000	24.460	8.480	1,452,624
2023-12-18	24.240	24.820	24.240	24.360	8.445	1,296,666
2023-12-15	25.110	25.110	24.560	24.600	8.528	1,607,679
2023-12-14	25.140	25.220	24.810	24.930	8.643	1,025,100
2023-12-13	24.880	25.380	24.760	24.980	8.660	1,308,739
2023-12-12	24.920	25.050	24.710	25.000	8.667	1,169,608
2023-12-11	24.880	25.150	24.530	25.060	8.688	1,707,305
2023-12-08	25.150	25.230	24.870	24.870	8.622	1,400,202
2023-12-07	25.120	25.230	24.760	25.120	8.708	1,398,943
2023-12-06	24.870	25.180	24.630	24.910	8.636	1,411,606
2023-12-05	25.520	25.630	24.870	24.870	8.622	2,060,466
2023-12-04	25.860	25.980	25.530	25.530	8.851	1,719,066
2023-12-01	26.180	26.250	25.760	25.850	8.962	2,248,337
2023-11-30	26.260	26.270	25.600	26.030	9.024	2,343,181
2023-11-29	26.390	26.510	26.040	26.100	9.048	1,675,291
2023-11-28	26.120	26.570	26.060	26.350	9.135	1,974,308
2023-11-27	26.020	26.410	26.020	26.190	9.079	1,604,194
2023-11-24	26.350	26.350	26.010	26.070	9.038	1,454,569
2023-11-23	26.160	26.360	26.050	26.250	9.100	1,267,439
2023-11-22	26.770	26.770	26.090	26.160	9.069	1,508,146
2023-11-21	27.050	27.050	26.490	26.520	9.194	1,553,128
2023-11-20	26.460	26.880	26.430	26.800	9.291	1,838,905
2023-11-17	26.330	26.500	26.180	26.430	9.163	1,221,269
2023-11-16	26.800	26.800	26.200	26.260	9.104	1,154,889
2023-11-15	26.610	26.680	26.420	26.580	9.215	929,864
2023-11-14	26.320	26.570	26.290	26.460	9.173	1,052,916
2023-11-13	26.180	26.550	26.180	26.550	9.204	1,276,116
2023-11-10	26.120	26.320	25.900	26.250	9.100	1,116,887
2023-11-09	26.120	26.300	26.010	26.120	9.055	1,287,037
2023-11-08	26.330	26.370	25.980	26.120	9.055	1,499,977
2023-11-07	26.500	26.570	26.220	26.270	9.107	1,530,921
2023-11-06	26.320	26.680	26.320	26.530	9.197	2,568,153
2023-11-03	26.170	26.600	25.740	26.230	9.093	2,556,949
2023-11-02	26.150	26.350	25.820	25.880	8.972	1,829,172

← NewerPage 12 of 21 · 1,210 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.