Shareate Tools Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	41.380	41.490	40.420	40.870	9.929	1,812,221
2023-02-03	42.250	42.250	40.800	41.380	10.053	1,495,976
2023-02-02	41.550	42.660	41.320	41.840	10.165	2,856,533
2023-02-01	40.750	42.000	40.380	41.730	10.138	5,139,880
2023-01-31	39.980	40.870	39.300	40.850	9.925	4,855,705
2023-01-30	39.790	40.470	39.160	40.240	9.776	4,426,910
2023-01-20	39.800	39.800	39.220	39.310	9.550	1,396,648
2023-01-19	39.510	39.750	39.000	39.430	9.580	1,583,899
2023-01-18	40.130	40.130	39.010	39.300	9.548	1,823,615
2023-01-17	39.130	40.270	39.000	39.830	9.677	2,094,643
2023-01-16	37.750	39.650	37.590	39.430	9.580	5,021,290
2023-01-13	37.830	38.180	37.010	37.380	9.081	2,817,759
2023-01-12	37.820	38.000	37.100	37.590	9.133	4,321,842
2023-01-11	38.170	38.370	37.530	37.950	9.220	3,528,974
2023-01-10	38.580	38.580	37.830	38.200	9.281	3,313,837
2023-01-09	39.050	39.640	38.260	38.550	9.366	3,431,536
2023-01-06	39.310	40.500	39.000	39.180	9.519	4,005,056
2023-01-05	39.300	41.510	39.300	39.740	9.655	6,301,806
2023-01-04	40.160	40.340	38.730	38.940	9.461	2,676,162
2023-01-03	38.540	40.390	38.330	40.050	9.730	3,370,370
2022-12-30	39.030	39.600	38.400	39.080	9.494	2,940,748
2022-12-29	38.180	39.600	37.900	38.780	9.422	1,898,038
2022-12-28	37.500	38.750	37.500	38.030	9.239	1,077,557
2022-12-27	38.750	38.750	37.230	38.580	9.373	2,175,325
2022-12-26	36.410	38.250	35.580	38.110	9.259	2,534,576
2022-12-23	36.290	37.140	35.880	36.540	8.877	2,379,022
2022-12-22	37.840	37.840	36.290	36.290	8.817	1,839,788
2022-12-21	37.430	38.370	37.080	37.490	9.108	1,548,387
2022-12-20	38.500	38.800	37.420	37.430	9.094	1,708,378
2022-12-19	38.350	39.780	38.350	38.600	9.378	2,165,056
2022-12-16	38.800	39.210	38.440	38.700	9.402	2,904,222
2022-12-15	38.610	40.400	38.360	39.020	9.480	3,225,925
2022-12-14	38.910	39.480	38.370	38.800	9.427	2,400,884
2022-12-13	39.480	40.180	38.900	38.910	9.453	2,190,718
2022-12-12	38.490	40.060	38.040	39.680	9.640	4,304,347
2022-12-09	39.300	40.700	38.520	38.520	9.358	4,822,018
2022-12-08	39.750	40.730	39.020	39.040	9.485	6,870,547
2022-12-07	42.150	42.650	39.690	39.700	9.645	9,326,056
2022-12-06	43.000	43.000	40.380	42.650	10.362	7,592,784
2022-12-05	43.120	43.990	42.140	42.690	10.372	3,237,615
2022-12-02	43.200	44.070	42.300	42.800	10.398	6,986,664
2022-12-01	44.100	44.100	41.700	42.640	10.359	9,447,247
2022-11-30	39.340	43.460	39.340	43.030	10.454	15,241,605
2022-11-29	39.090	40.170	37.800	39.620	9.626	10,530,209
2022-11-28	40.250	41.280	38.880	39.030	9.482	10,511,627
2022-11-25	41.800	42.470	40.060	41.150	9.997	10,220,438
2022-11-24	39.070	41.780	39.050	41.490	10.080	13,676,944
2022-11-23	38.300	39.930	37.650	39.460	9.587	8,701,216
2022-11-22	39.320	40.320	38.430	38.640	9.388	9,183,663
2022-11-21	36.690	39.290	36.300	38.630	9.385	9,699,890
2022-11-18	36.000	37.600	35.920	36.760	8.931	5,758,773
2022-11-17	36.050	36.050	35.030	35.880	8.717	3,759,351
2022-11-16	36.080	36.840	35.580	35.790	8.695	6,082,908
2022-11-15	33.850	35.930	33.700	35.900	8.722	7,901,902
2022-11-14	34.080	34.830	33.470	33.850	8.224	3,918,024
2022-11-11	34.690	34.690	33.900	33.900	8.236	3,145,490
2022-11-10	34.370	34.480	33.800	33.980	8.255	1,868,642
2022-11-09	34.390	35.000	34.120	34.400	8.358	2,139,210
2022-11-08	34.930	34.930	34.070	34.190	8.306	2,135,341
2022-11-07	34.970	35.180	34.500	34.540	8.391	2,493,717

← NewerPage 16 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.