Shareate Tools Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	35.880	38.160	35.880	37.250	8.939	2,775,540
2022-05-10	35.250	36.150	34.640	35.890	8.612	1,520,843
2022-05-09	35.000	36.450	34.510	35.550	8.531	1,660,243
2022-05-06	33.870	35.100	33.400	35.100	8.423	1,681,714
2022-05-05	33.060	34.600	33.060	34.050	8.171	2,135,833
2022-04-29	31.380	34.380	31.250	33.040	7.928	3,734,373
2022-04-28	30.950	31.400	30.000	31.000	7.439	1,775,349
2022-04-27	29.730	31.500	29.000	31.410	7.537	3,146,723
2022-04-26	32.590	32.620	30.100	30.370	7.288	2,086,234
2022-04-25	34.350	34.350	32.600	32.600	7.823	2,418,160
2022-04-22	35.020	35.250	33.610	33.730	8.094	1,946,615
2022-04-21	35.700	36.190	35.000	35.050	8.411	2,200,975
2022-04-20	35.510	36.700	35.510	35.700	8.567	1,676,462
2022-04-19	35.330	36.260	35.140	35.640	8.552	1,217,556
2022-04-18	34.250	35.370	33.400	35.330	8.478	1,480,917
2022-04-15	35.000	35.000	33.900	34.180	8.202	1,446,420
2022-04-14	34.900	35.480	34.650	35.200	8.447	2,050,542
2022-04-13	35.790	35.790	34.500	34.600	8.303	1,765,322
2022-04-12	35.470	36.160	34.840	35.980	8.634	1,569,009
2022-04-11	36.520	36.660	35.460	35.690	8.564	1,507,866
2022-04-08	37.830	37.830	36.500	36.700	8.807	1,582,232
2022-04-07	39.000	39.040	37.400	37.400	8.975	2,035,133
2022-04-06	39.090	39.540	38.810	39.000	9.359	1,198,529
2022-04-01	38.930	39.390	38.480	39.140	9.392	1,328,567
2022-03-31	39.700	39.860	39.030	39.240	9.416	1,510,136
2022-03-30	39.350	39.780	39.090	39.580	9.498	1,907,204
2022-03-29	40.500	40.600	39.000	39.000	9.359	1,591,932
2022-03-28	41.000	41.010	39.430	40.700	9.767	1,329,719
2022-03-25	41.300	41.900	40.600	41.000	9.839	1,359,423
2022-03-24	41.880	41.880	40.300	41.200	9.887	2,191,667
2022-03-23	42.060	42.690	41.630	42.170	10.119	1,529,986
2022-03-22	42.700	42.700	41.380	41.970	10.071	2,551,014
2022-03-21	42.390	43.190	41.920	42.650	10.234	2,456,768
2022-03-18	43.000	43.220	41.200	42.390	10.172	5,020,295
2022-03-17	43.660	44.400	42.480	43.000	10.319	3,000,450
2022-03-16	43.690	43.740	40.200	43.270	10.383	4,074,427
2022-03-15	45.790	45.790	43.000	43.500	10.438	1,457,015
2022-03-14	46.150	46.150	44.880	45.600	10.942	1,206,611
2022-03-11	46.150	46.160	44.740	46.150	11.074	1,880,290
2022-03-10	47.800	48.040	46.190	46.790	11.228	1,823,334
2022-03-09	47.640	48.160	45.210	47.290	11.348	2,336,641
2022-03-08	48.900	49.200	46.520	47.740	11.456	1,960,618
2022-03-07	49.610	50.250	48.200	48.990	11.756	1,619,534
2022-03-04	51.200	51.800	49.660	50.400	12.094	2,699,572
2022-03-03	53.510	54.870	50.430	51.330	12.317	3,825,772
2022-03-02	53.200	54.330	53.200	53.900	12.934	1,010,383
2022-03-01	53.800	54.520	52.830	53.900	12.934	1,091,890
2022-02-28	54.650	55.300	52.820	53.890	12.932	2,229,553
2022-02-25	54.380	55.460	53.000	54.800	13.150	1,814,986
2022-02-24	53.400	54.410	52.520	53.500	12.838	1,244,209
2022-02-23	52.480	53.940	51.830	53.870	12.927	1,441,164
2022-02-22	54.620	54.680	51.600	52.500	12.598	3,020,930
2022-02-21	57.000	57.260	54.860	55.550	13.330	2,267,711
2022-02-18	57.180	58.200	55.240	57.300	13.750	1,441,790
2022-02-17	57.880	58.460	56.810	56.830	13.637	1,022,011
2022-02-16	58.000	59.940	57.500	57.880	13.889	1,012,672
2022-02-15	56.560	58.370	56.560	57.700	13.846	899,184
2022-02-14	57.060	58.880	56.660	57.470	13.791	1,154,262
2022-02-11	60.530	61.500	56.550	58.600	14.062	1,369,910
2022-02-10	61.900	61.900	60.840	60.960	14.628	578,180

← NewerPage 19 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.