Shareate Tools Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	26.150	26.280	25.760	26.020	9.020	2,367,259
2023-10-31	25.360	26.360	25.350	26.020	9.020	4,215,291
2023-10-30	25.260	25.640	24.760	25.600	8.875	2,503,696
2023-10-27	24.360	25.420	24.160	25.300	8.771	2,144,051
2023-10-26	24.000	24.380	23.810	24.310	8.428	1,340,430
2023-10-25	24.000	24.440	23.990	24.220	8.396	1,991,757
2023-10-24	23.900	24.250	23.610	23.890	8.282	1,928,442
2023-10-23	24.630	24.630	23.720	23.800	8.251	1,744,956
2023-10-20	24.720	25.040	24.420	24.550	8.511	1,723,561
2023-10-19	24.900	25.340	24.700	24.710	8.566	1,946,365
2023-10-18	25.220	25.320	24.550	24.850	8.615	2,375,272
2023-10-17	25.860	25.910	25.160	25.340	8.785	1,616,377
2023-10-16	26.020	26.190	25.780	25.960	9.000	1,584,064
2023-10-13	26.130	26.380	25.990	26.040	9.027	2,106,508
2023-10-12	26.420	26.510	26.110	26.220	9.090	2,498,074
2023-10-11	26.490	26.590	26.010	26.390	9.149	3,672,542
2023-10-10	26.350	26.670	26.250	26.260	9.104	2,422,809
2023-10-09	27.680	27.800	26.310	26.370	9.142	3,743,935
2023-09-28	27.000	27.730	27.000	27.690	9.599	3,899,929
2023-09-27	26.660	27.270	26.480	27.170	9.419	2,683,055
2023-09-26	26.410	26.900	26.350	26.690	9.253	1,301,287
2023-09-25	26.540	26.650	26.080	26.440	9.166	935,028
2023-09-22	25.820	26.470	25.780	26.440	9.166	1,973,358
2023-09-21	25.880	26.070	25.650	25.800	8.944	1,264,212
2023-09-20	26.010	26.240	25.740	25.850	8.962	1,173,581
2023-09-19	26.390	26.390	25.690	25.990	9.010	1,622,551
2023-09-18	25.890	26.650	25.680	26.270	9.107	1,433,630
2023-09-15	26.000	26.380	25.670	25.820	8.951	1,651,898
2023-09-14	26.270	26.450	25.740	25.990	9.010	1,567,641
2023-09-13	26.910	26.910	25.900	26.180	9.076	2,462,235
2023-09-12	26.870	26.970	26.610	26.690	9.253	1,245,581
2023-09-11	26.940	26.990	26.520	26.870	9.315	1,299,561
2023-09-08	26.400	26.930	26.400	26.770	9.280	1,390,982
2023-09-07	27.300	27.300	26.470	26.500	9.187	2,341,614
2023-09-06	27.380	27.380	26.880	27.160	9.416	1,386,749
2023-09-05	27.550	27.680	27.010	27.250	9.447	1,925,807
2023-09-04	27.880	27.880	26.700	27.340	9.478	3,195,179
2023-09-01	27.390	27.750	27.230	27.500	9.534	1,871,734
2023-08-31	27.580	27.890	27.280	27.460	9.520	2,499,095
2023-08-30	26.720	27.700	26.720	27.560	9.554	3,991,743
2023-08-29	25.620	26.980	25.390	26.710	9.260	5,437,559
2023-08-28	25.950	27.190	25.470	25.490	8.837	6,225,329
2023-08-25	24.710	25.390	24.540	24.620	8.535	1,915,317
2023-08-24	25.080	25.470	24.520	24.990	8.663	1,425,971
2023-08-23	25.670	25.670	25.070	25.160	8.722	1,624,066
2023-08-22	25.830	25.950	24.980	25.690	8.906	3,650,085
2023-08-21	26.310	26.590	25.620	25.700	8.909	3,260,341
2023-08-18	26.300	27.350	26.010	26.260	9.104	9,160,890
2023-08-17	24.880	25.660	24.770	25.580	8.868	1,718,449
2023-08-16	25.600	25.840	25.030	25.100	8.701	1,470,119
2023-08-15	25.970	26.070	25.450	25.500	8.840	939,723
2023-08-14	25.610	25.880	25.160	25.770	8.934	1,384,855
2023-08-11	26.190	26.350	25.700	25.730	8.920	1,096,414
2023-08-10	25.780	26.430	25.560	26.280	9.111	1,970,202
2023-08-09	26.000	26.180	25.660	25.790	8.941	1,951,678
2023-08-08	27.080	27.080	25.850	25.880	8.972	3,268,828
2023-08-07	27.590	27.600	26.680	26.900	9.325	2,778,645
2023-08-04	27.880	28.040	27.500	27.680	9.596	1,135,651
2023-08-03	27.860	28.160	27.600	27.890	9.669	1,433,921
2023-08-02	27.630	28.670	27.530	28.000	9.707	2,804,263

← NewerPage 13 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.