Shareate Tools Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 61.940 | 62.500 | 58.800 | 58.800 | 14.110 | 8,309,549 |
| 2021-11-08 | 61.000 | 61.700 | 59.000 | 61.080 | 14.657 | 9,812,449 |
| 2021-11-05 | 60.600 | 63.330 | 59.590 | 60.900 | 14.614 | 18,490,289 |
| 2021-11-04 | 61.900 | 62.500 | 59.200 | 60.930 | 14.621 | 21,500,202 |
| 2021-11-03 | 49.850 | 59.140 | 49.700 | 59.140 | 14.192 | 32,197,306 |
| 2021-11-02 | 50.890 | 51.290 | 49.230 | 49.280 | 11.825 | 8,567,144 |
| 2021-11-01 | 49.500 | 51.350 | 48.880 | 50.770 | 12.183 | 10,286,955 |
| 2021-10-29 | 50.390 | 51.040 | 49.600 | 49.870 | 11.967 | 10,657,912 |
| 2021-10-28 | 53.550 | 53.550 | 49.840 | 49.850 | 11.962 | 20,056,040 |
| 2021-10-27 | 57.000 | 57.800 | 52.980 | 53.550 | 12.850 | 38,554,051 |
← NewerPage 21 of 21 · 1,210 trading days
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.