Shareate Tools Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	37.610	38.170	36.720	36.720	8.921	2,433,868
2023-05-04	37.960	38.140	37.100	38.080	9.252	2,561,144
2023-04-28	36.230	37.690	36.200	37.600	9.135	2,244,062
2023-04-27	36.000	36.500	35.160	36.230	8.802	2,195,597
2023-04-26	34.590	36.520	34.210	35.700	8.673	2,548,375
2023-04-25	35.080	36.180	34.200	34.590	8.404	3,141,537
2023-04-24	35.520	35.850	34.100	34.400	8.358	2,134,665
2023-04-21	36.450	36.650	35.600	35.610	8.652	1,722,438
2023-04-20	36.900	37.060	36.450	36.460	8.858	1,021,727
2023-04-19	37.600	37.600	36.810	36.850	8.953	951,268
2023-04-18	37.380	37.660	36.890	37.450	9.098	2,005,061
2023-04-17	37.000	37.960	36.980	37.380	9.081	2,621,500
2023-04-14	36.100	37.160	36.100	37.100	9.013	2,612,645
2023-04-13	37.050	37.050	36.000	36.180	8.790	2,082,316
2023-04-12	36.860	37.230	36.510	37.180	9.033	1,617,521
2023-04-11	37.210	37.340	36.490	36.630	8.899	1,665,437
2023-04-10	37.500	37.620	36.920	37.150	9.026	1,794,219
2023-04-07	37.670	37.670	36.880	37.420	9.091	2,201,332
2023-04-06	37.100	37.600	36.760	37.590	9.133	1,645,318
2023-04-04	38.100	38.250	36.700	37.090	9.011	2,805,862
2023-04-03	38.340	38.590	38.040	38.160	9.271	1,263,690
2023-03-31	37.920	38.760	37.920	38.120	9.261	1,130,202
2023-03-30	38.310	38.640	37.720	38.150	9.269	1,266,775
2023-03-29	38.870	39.150	38.220	38.440	9.339	1,913,669
2023-03-28	39.140	39.190	38.510	38.510	9.356	1,264,620
2023-03-27	39.200	39.360	38.450	39.080	9.494	1,532,072
2023-03-24	39.770	40.050	39.060	39.110	9.502	1,989,583
2023-03-23	41.700	41.700	39.640	39.690	9.643	2,519,667
2023-03-22	41.070	41.640	40.570	41.190	10.007	1,808,498
2023-03-21	40.320	41.030	40.030	40.810	9.915	1,683,623
2023-03-20	40.200	40.690	40.010	40.320	9.796	962,950
2023-03-17	40.470	40.880	40.010	40.340	9.801	1,848,297
2023-03-16	40.960	40.960	40.130	40.400	9.815	1,899,924
2023-03-15	39.810	41.200	39.810	40.810	9.915	2,962,853
2023-03-14	39.760	40.480	39.450	39.530	9.604	1,761,669
2023-03-13	40.050	40.210	39.380	39.720	9.650	1,307,261
2023-03-10	40.390	40.470	39.270	39.410	9.575	1,217,234
2023-03-09	39.500	40.930	39.500	40.390	9.813	2,451,905
2023-03-08	38.820	39.930	38.720	39.650	9.633	2,574,452
2023-03-07	40.500	40.980	38.900	38.930	9.458	2,165,160
2023-03-06	40.420	40.880	39.900	40.550	9.852	1,412,587
2023-03-03	39.950	40.820	39.930	40.320	9.796	1,957,218
2023-03-02	40.450	41.500	39.880	39.920	9.699	2,167,407
2023-03-01	39.870	40.570	39.720	40.530	9.847	1,505,718
2023-02-28	39.460	40.300	39.300	39.940	9.703	1,338,893
2023-02-27	40.340	40.490	39.450	39.450	9.584	1,602,269
2023-02-24	40.620	40.960	40.360	40.720	9.893	1,456,511
2023-02-23	41.250	41.470	40.510	40.950	9.949	1,497,232
2023-02-22	41.200	41.550	41.130	41.430	10.065	868,005
2023-02-21	41.250	41.850	40.880	41.430	10.065	1,430,742
2023-02-20	41.010	41.660	40.320	41.160	10.000	1,457,998
2023-02-17	41.300	41.840	40.800	40.800	9.912	2,233,748
2023-02-16	43.260	43.570	41.010	41.620	10.112	3,656,377
2023-02-15	42.820	42.980	42.140	42.850	10.410	2,351,001
2023-02-14	42.270	43.000	42.000	42.510	10.328	2,858,423
2023-02-13	40.590	42.600	40.310	42.140	10.238	4,469,286
2023-02-10	41.000	41.240	40.210	40.450	9.827	2,185,578
2023-02-09	40.990	41.280	40.400	41.150	9.997	1,828,267
2023-02-08	40.860	41.600	40.580	40.580	9.859	1,293,270
2023-02-07	41.050	41.290	40.620	41.000	9.961	2,239,041

← NewerPage 15 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.