Shareate Tools Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	34.680	34.990	34.310	34.950	8.491	4,196,298
2022-11-03	34.400	35.160	34.040	34.650	8.418	3,051,886
2022-11-02	33.920	34.680	33.660	34.360	8.348	4,213,893
2022-11-01	33.920	34.170	33.280	33.770	8.204	1,720,959
2022-10-31	31.960	34.380	31.920	33.420	8.119	5,915,979
2022-10-28	33.120	33.150	31.810	31.990	7.772	2,148,676
2022-10-27	34.500	34.500	33.110	33.150	8.054	3,234,266
2022-10-26	33.480	34.870	33.410	34.500	8.382	2,380,543
2022-10-25	33.610	33.980	32.930	33.700	8.187	1,029,690
2022-10-24	33.670	34.440	33.280	33.870	8.229	2,183,692
2022-10-21	33.800	34.480	33.070	33.790	8.209	1,346,853
2022-10-20	33.540	33.940	32.800	33.420	8.119	1,174,722
2022-10-19	33.660	33.910	33.350	33.570	8.156	737,955
2022-10-18	33.880	34.380	33.510	33.980	8.255	1,051,334
2022-10-17	32.830	33.970	32.800	33.960	8.251	1,436,186
2022-10-14	32.120	33.180	32.030	32.830	7.976	1,410,577
2022-10-13	31.740	32.470	31.200	31.970	7.767	938,648
2022-10-12	30.500	31.950	30.320	31.780	7.721	1,270,182
2022-10-11	30.590	31.180	30.250	30.930	7.514	612,039
2022-10-10	30.500	31.450	30.400	30.600	7.434	576,382
2022-09-30	31.250	31.620	30.650	31.000	7.532	698,160
2022-09-29	31.770	31.770	31.030	31.380	7.624	657,939
2022-09-28	32.400	32.480	31.220	31.260	7.595	948,875
2022-09-27	31.340	32.300	31.340	32.260	7.838	1,735,930
2022-09-26	32.150	32.220	31.180	31.320	7.609	807,377
2022-09-23	33.020	33.310	32.120	32.300	7.847	989,323
2022-09-22	33.100	33.660	33.100	33.150	8.054	760,168
2022-09-21	32.920	33.430	32.520	33.270	8.083	919,536
2022-09-20	32.850	33.350	32.330	33.220	8.071	1,333,826
2022-09-19	33.250	33.440	32.040	32.380	7.867	1,354,582
2022-09-16	34.080	34.370	33.000	33.190	8.064	1,255,930
2022-09-15	34.610	34.780	33.570	34.080	8.280	1,762,426
2022-09-14	34.620	34.960	34.020	34.680	8.426	1,135,653
2022-09-13	35.070	35.400	34.800	34.970	8.496	836,715
2022-09-09	34.680	35.080	34.680	34.980	8.498	849,838
2022-09-08	35.700	35.720	34.700	34.840	8.464	1,772,594
2022-09-07	35.400	36.140	34.910	35.670	8.666	1,540,032
2022-09-06	35.110	35.530	34.670	35.410	8.603	1,347,018
2022-09-05	34.750	35.590	34.200	35.100	8.528	1,628,481
2022-09-02	34.290	34.900	34.070	34.750	8.443	1,189,090
2022-09-01	34.840	35.100	33.890	34.160	8.299	2,828,470
2022-08-31	36.050	36.050	34.720	34.930	8.486	2,486,045
2022-08-30	35.370	37.390	35.370	36.230	8.802	3,116,048
2022-08-29	34.960	35.930	34.170	35.370	8.593	1,617,628
2022-08-26	35.620	36.210	35.210	35.250	8.564	1,332,324
2022-08-25	36.200	36.470	35.230	35.710	8.676	1,785,068
2022-08-24	38.370	38.420	36.100	36.180	8.790	2,985,522
2022-08-23	38.660	39.200	38.000	38.370	9.322	1,787,461
2022-08-22	39.900	39.990	38.420	38.490	9.351	3,798,508
2022-08-19	40.880	42.100	39.630	39.680	9.640	3,320,383
2022-08-18	39.930	41.260	39.800	40.890	9.934	1,968,001
2022-08-17	40.520	41.400	39.900	40.080	9.738	2,051,445
2022-08-16	40.280	41.690	40.280	40.900	9.937	1,980,183
2022-08-15	40.640	41.280	40.200	40.600	9.864	2,067,076
2022-08-12	41.860	41.990	40.530	40.660	9.878	3,145,275
2022-08-11	42.270	42.770	41.620	41.900	10.180	2,664,191
2022-08-10	42.500	43.180	41.600	41.910	10.182	3,255,863
2022-08-09	40.330	42.920	39.990	42.320	10.282	3,670,414
2022-08-08	40.000	40.790	39.780	40.770	9.905	2,204,602
2022-08-05	39.190	40.240	38.980	40.230	9.774	3,168,259

← NewerPage 17 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.