Shareate Tools Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	39.800	39.800	38.390	38.910	9.453	2,520,650
2022-08-03	38.800	40.640	38.800	39.220	9.529	3,408,544
2022-08-02	40.870	40.870	38.500	38.970	9.468	4,010,361
2022-08-01	39.890	41.520	39.580	41.170	10.002	3,515,367
2022-07-29	39.620	40.410	39.200	39.880	9.689	2,464,374
2022-07-28	38.320	39.500	38.300	39.250	9.536	1,775,030
2022-07-27	37.000	38.350	37.000	38.350	9.317	1,057,285
2022-07-26	37.260	37.620	36.500	37.300	9.062	671,530
2022-07-25	37.650	38.170	37.230	37.260	9.052	914,465
2022-07-22	39.100	39.100	37.510	37.740	9.169	1,415,806
2022-07-21	38.080	39.440	37.690	38.990	9.473	1,899,694
2022-07-20	37.500	38.180	37.260	38.140	9.266	1,162,337
2022-07-19	37.050	37.730	37.040	37.460	9.101	800,278
2022-07-18	36.330	37.020	36.200	36.940	8.975	569,620
2022-07-15	37.000	37.140	36.300	36.360	8.834	828,813
2022-07-14	35.660	37.150	35.660	36.750	8.928	1,096,265
2022-07-13	35.500	35.850	35.010	35.650	8.661	1,206,012
2022-07-12	36.370	36.670	35.350	35.480	8.620	1,013,782
2022-07-11	37.010	38.150	36.270	36.500	8.868	880,102
2022-07-08	37.170	37.850	36.890	37.180	9.033	1,070,819
2022-07-07	36.710	36.950	36.660	36.750	8.928	745,143
2022-07-06	36.700	37.010	36.170	36.640	8.902	1,160,858
2022-07-05	38.150	38.960	36.240	36.570	8.885	2,789,958
2022-07-04	38.250	38.880	37.880	38.690	9.400	1,037,178
2022-07-01	39.660	39.870	38.290	38.290	9.303	1,970,060
2022-06-30	39.830	40.310	39.340	39.620	9.626	1,945,843
2022-06-29	41.010	41.220	39.830	39.830	9.677	1,293,816
2022-06-28	41.190	41.410	40.180	41.350	10.046	1,329,243
2022-06-27	41.400	41.580	40.760	41.180	10.005	1,427,653
2022-06-24	39.820	41.600	39.820	41.400	10.058	2,655,917
2022-06-23	38.730	40.180	38.500	40.000	9.718	1,674,384
2022-06-22	39.580	40.380	38.920	38.920	9.456	1,799,939
2022-06-21	40.880	40.900	39.480	39.980	9.713	2,242,107
2022-06-20	40.680	41.520	40.120	40.570	9.857	2,473,721
2022-06-17	40.460	40.780	39.550	40.600	9.864	2,053,961
2022-06-16	39.300	41.180	39.050	40.780	9.908	3,727,565
2022-06-15	40.310	40.600	39.000	39.410	9.575	2,327,502
2022-06-14	39.510	40.760	38.470	40.690	9.764	4,264,494
2022-06-13	39.700	40.410	39.580	39.840	9.560	1,734,974
2022-06-10	40.050	41.180	40.020	40.490	9.716	2,566,941
2022-06-09	41.960	41.960	39.950	40.050	9.611	2,409,562
2022-06-08	44.200	44.650	41.690	41.960	10.069	4,261,102
2022-06-07	44.320	45.090	43.430	43.750	10.498	4,543,080
2022-06-06	41.940	45.430	41.810	44.980	10.794	10,227,011
2022-06-02	38.850	42.050	38.660	41.800	10.031	4,405,051
2022-06-01	38.040	39.470	37.770	38.850	9.323	2,168,790
2022-05-31	36.400	38.340	35.540	38.130	9.150	2,998,361
2022-05-30	35.880	36.480	35.130	36.400	8.735	1,091,390
2022-05-27	36.110	36.650	35.630	36.000	8.639	1,476,580
2022-05-26	35.890	36.880	34.810	36.100	8.663	1,866,890
2022-05-25	36.500	36.690	35.650	36.010	8.641	1,429,447
2022-05-24	38.080	38.150	36.230	36.450	8.747	2,656,773
2022-05-23	38.100	38.800	37.750	37.980	9.114	2,224,758
2022-05-20	38.050	38.290	37.800	37.930	9.102	1,297,331
2022-05-19	37.480	37.980	37.060	37.980	9.114	1,176,762
2022-05-18	36.590	37.870	36.010	37.700	9.047	1,700,465
2022-05-17	36.750	36.800	35.850	36.440	8.744	1,474,778
2022-05-16	37.130	37.680	36.380	36.380	8.730	1,190,557
2022-05-13	36.990	37.370	36.630	36.900	8.855	857,191
2022-05-12	37.030	37.800	36.360	36.960	8.869	1,455,017

← NewerPage 18 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.