Shareate Tools Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	27.510	27.850	27.200	27.630	9.579	2,081,238
2023-07-31	27.690	28.050	27.400	27.420	9.506	2,187,075
2023-07-28	27.880	27.880	27.400	27.550	9.551	2,122,418
2023-07-27	27.820	28.270	27.560	27.690	9.599	1,786,486
2023-07-26	27.760	28.520	27.620	28.030	9.717	2,765,957
2023-07-25	28.050	28.370	27.530	27.930	9.683	2,849,517
2023-07-24	27.600	28.200	26.920	27.870	9.662	3,857,301
2023-07-21	27.780	28.940	27.280	27.510	9.537	7,032,806
2023-07-20	27.830	28.280	27.240	27.660	9.589	6,224,245
2023-07-19	27.120	27.140	26.700	26.870	9.315	1,689,645
2023-07-18	27.260	27.260	26.850	27.120	9.402	1,425,979
2023-07-17	26.910	27.360	26.790	27.060	9.381	2,566,416
2023-07-14	27.280	28.300	27.010	27.290	9.461	5,636,230
2023-07-13	27.100	27.710	26.940	27.260	9.450	3,148,602
2023-07-12	26.800	27.550	26.580	27.310	9.468	4,664,226
2023-07-11	26.090	27.170	25.940	26.830	9.301	3,754,928
2023-07-10	26.170	26.330	25.840	26.010	9.017	1,778,397
2023-07-07	26.200	26.350	26.020	26.180	9.076	1,497,351
2023-07-06	26.230	26.520	25.930	26.270	9.107	2,436,910
2023-07-05	26.490	26.620	26.060	26.240	9.097	2,450,317
2023-07-04	25.990	26.800	25.830	26.520	9.194	2,867,411
2023-07-03	26.700	26.890	25.880	25.990	9.010	3,520,379
2023-06-30	26.480	26.700	26.240	26.510	9.190	2,476,040
2023-06-29	25.270	26.720	25.050	26.520	9.194	3,464,234
2023-06-28	25.110	25.370	24.740	25.270	8.760	1,186,801
2023-06-27	24.720	25.300	24.620	25.240	8.750	1,536,928
2023-06-26	25.020	25.350	24.650	24.650	8.545	1,365,186
2023-06-21	25.460	25.620	25.080	25.270	8.760	1,745,452
2023-06-20	25.170	25.530	25.000	25.460	8.826	2,052,827
2023-06-19	25.100	25.660	25.020	25.170	8.726	2,032,332
2023-06-16	25.070	25.490	24.800	25.100	8.701	1,762,369
2023-06-15	24.400	24.900	24.370	24.890	8.629	1,490,477
2023-06-14	24.700	24.890	24.130	24.700	8.563	2,218,801
2023-06-13	24.030	24.600	24.030	24.380	8.452	1,765,972
2023-06-12	23.980	24.470	23.660	24.340	8.438	1,757,628
2023-06-09	23.960	24.140	23.660	23.870	8.275	1,450,442
2023-06-08	24.200	24.500	23.760	23.790	8.247	2,187,165
2023-06-07	24.810	25.000	24.200	24.350	8.441	2,244,611
2023-06-06	25.080	25.220	24.560	24.910	8.636	2,641,640
2023-06-05	25.310	25.370	24.960	25.080	8.695	1,355,730
2023-06-02	25.130	25.420	25.010	25.330	8.781	1,525,540
2023-06-01	24.990	25.440	24.980	25.050	8.684	2,403,392
2023-05-31	25.150	25.660	24.400	25.230	8.747	5,061,308
2023-05-30	26.020	26.160	24.910	25.150	8.719	4,503,606
2023-05-29	37.600	37.700	36.610	37.100	9.013	2,767,692
2023-05-26	37.720	37.800	36.950	37.220	9.043	3,198,520
2023-05-25	37.500	37.910	37.000	37.540	9.120	3,062,888
2023-05-24	37.660	38.200	37.470	37.680	9.154	2,527,223
2023-05-23	38.090	38.450	37.870	37.940	9.218	1,426,028
2023-05-22	37.130	38.380	37.130	38.200	9.281	2,151,234
2023-05-19	36.800	37.450	36.630	37.200	9.038	1,413,897
2023-05-18	36.430	36.980	36.100	36.790	8.938	1,299,544
2023-05-17	35.720	36.480	35.620	36.290	8.817	1,272,756
2023-05-16	35.240	36.380	35.240	35.910	8.724	1,775,299
2023-05-15	35.140	35.580	34.920	35.390	8.598	1,509,356
2023-05-12	35.420	35.670	35.180	35.370	8.593	1,195,275
2023-05-11	35.170	35.780	35.020	35.420	8.605	1,191,187
2023-05-10	35.680	35.680	34.630	35.000	8.503	1,619,230
2023-05-09	36.160	36.190	35.240	35.440	8.610	1,916,916
2023-05-08	36.970	37.270	35.700	36.180	8.790	3,723,620

← NewerPage 14 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.