Shareate Tools Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	61.260	61.810	60.020	61.680	14.801	611,382
2022-02-08	59.480	61.300	59.280	60.820	14.595	709,643
2022-02-07	60.870	61.480	59.710	60.860	14.604	509,914
2022-01-28	60.880	60.880	58.020	59.600	14.302	845,697
2022-01-27	60.720	61.140	59.140	59.530	14.285	757,198
2022-01-26	60.000	60.700	58.260	60.600	14.542	1,164,838
2022-01-25	63.360	63.720	59.500	59.500	14.278	1,974,793
2022-01-24	63.480	64.760	62.000	63.500	15.238	1,902,072
2022-01-21	64.110	65.610	62.370	63.530	15.245	1,653,121
2022-01-20	65.460	67.720	64.800	65.300	15.670	2,014,223
2022-01-19	63.680	65.500	63.190	65.010	15.600	1,461,525
2022-01-18	66.280	66.640	63.800	64.500	15.478	1,704,264
2022-01-17	66.500	66.700	65.520	66.280	15.905	1,439,820
2022-01-14	65.510	67.360	64.300	66.700	16.006	2,440,318
2022-01-13	66.900	66.900	65.060	65.110	15.624	1,966,960
2022-01-12	67.500	68.250	65.500	66.900	16.054	2,892,705
2022-01-11	71.300	71.300	66.180	67.300	16.150	4,937,604
2022-01-10	68.500	72.000	67.890	71.860	17.244	5,425,952
2022-01-07	68.700	73.210	68.390	69.590	16.699	5,345,271
2022-01-06	65.300	70.650	63.880	70.400	16.894	5,309,068
2022-01-05	64.400	66.630	62.710	65.500	15.718	4,808,492
2022-01-04	66.000	66.000	62.680	64.400	15.454	3,625,686
2021-12-31	66.000	67.030	64.020	66.200	15.886	4,399,546
2021-12-30	65.800	66.480	64.300	65.280	15.665	2,738,350
2021-12-29	64.240	65.480	63.600	64.800	15.550	4,091,134
2021-12-28	60.370	64.800	60.000	64.660	15.516	8,285,666
2021-12-27	61.550	62.280	59.260	60.200	14.446	2,111,635
2021-12-24	59.200	61.290	58.500	59.850	14.362	2,977,585
2021-12-23	60.400	60.570	59.200	59.850	14.362	1,620,356
2021-12-22	58.600	61.360	58.050	60.880	14.609	5,178,092
2021-12-21	58.270	59.400	57.800	58.440	14.024	1,393,048
2021-12-20	57.600	58.780	57.280	57.880	13.889	1,828,317
2021-12-17	59.110	59.740	57.850	57.910	13.896	2,681,037
2021-12-16	61.480	61.480	58.570	59.600	14.302	4,038,351
2021-12-15	60.500	61.000	59.880	60.390	14.491	1,474,302
2021-12-14	60.620	61.500	59.130	60.390	14.491	2,923,469
2021-12-13	60.270	61.400	59.980	60.420	14.499	2,895,521
2021-12-10	59.200	62.200	58.850	61.050	14.650	6,044,423
2021-12-09	60.170	60.480	58.350	58.980	14.153	3,675,224
2021-12-08	57.600	60.550	56.000	59.410	14.256	4,965,909
2021-12-07	58.480	59.770	55.850	57.150	13.714	6,103,703
2021-12-06	56.100	61.480	56.100	58.030	13.925	11,067,165
2021-12-03	55.000	56.180	54.640	56.170	13.479	3,968,345
2021-12-02	57.920	58.040	54.400	55.170	13.239	7,977,965
2021-12-01	58.670	59.290	57.880	58.140	13.952	2,606,033
2021-11-30	59.300	59.750	58.520	58.810	14.112	3,034,975
2021-11-29	58.020	59.250	57.760	59.130	14.189	4,131,298
2021-11-26	59.100	59.170	58.080	58.720	14.091	2,962,038
2021-11-25	60.500	60.560	58.850	58.950	14.146	4,812,195
2021-11-24	61.140	61.520	59.950	60.210	14.448	3,440,264
2021-11-23	60.540	62.000	59.800	61.170	14.679	4,310,862
2021-11-22	61.150	62.400	60.290	61.080	14.657	5,329,209
2021-11-19	59.590	61.300	59.390	60.500	14.518	5,077,177
2021-11-18	62.880	64.380	58.800	58.800	14.110	7,630,954
2021-11-17	61.210	62.790	61.070	62.140	14.911	4,713,093
2021-11-16	62.000	62.810	59.310	61.400	14.734	11,726,107
2021-11-15	60.220	63.800	60.220	62.770	15.063	12,265,087
2021-11-12	60.060	61.480	58.730	60.390	14.491	7,949,864
2021-11-11	58.500	61.630	58.430	60.400	14.494	9,869,320
2021-11-10	58.890	59.200	56.660	57.730	13.853	9,428,865

← NewerPage 20 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.