Shareate Tools Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	48.190	50.380	47.720	50.380	35.869	11,553,344
2026-01-19	45.250	48.280	45.250	48.180	34.303	12,134,491
2026-01-16	42.500	45.680	42.010	45.050	32.074	13,176,441
2026-01-15	41.140	41.980	40.860	41.780	29.746	7,638,185
2026-01-14	41.400	42.500	40.600	41.390	29.469	9,358,540
2026-01-13	41.500	42.320	40.630	41.360	29.447	9,041,624
2026-01-12	42.000	42.600	41.170	41.260	29.376	11,524,826
2026-01-09	39.850	41.360	38.110	41.160	29.305	16,346,097
2026-01-08	38.830	40.490	38.590	39.850	28.372	15,181,488
2026-01-07	36.880	39.280	36.720	38.830	27.646	14,075,717
2026-01-06	35.630	37.680	35.410	37.240	26.514	10,322,537
2026-01-05	34.280	35.920	33.500	35.610	25.353	9,446,896
2025-12-31	34.800	35.290	33.630	34.280	24.406	8,022,007
2025-12-30	34.400	35.250	34.060	34.960	24.891	10,032,463
2025-12-29	34.910	35.500	34.020	34.900	24.848	9,900,744
2025-12-26	33.520	35.000	33.220	34.900	24.848	12,150,048
2025-12-25	32.380	33.960	31.910	33.540	23.880	10,492,532
2025-12-24	31.880	33.560	31.230	32.230	22.947	12,466,311
2025-12-23	31.600	32.000	31.350	31.680	22.555	3,530,394
2025-12-22	31.480	32.500	30.820	31.590	22.491	6,992,335
2025-12-19	31.890	32.300	31.130	31.270	22.263	4,917,299
2025-12-18	31.490	31.980	31.280	31.490	22.420	4,801,402
2025-12-17	31.450	31.760	30.080	31.550	22.463	9,640,303
2025-12-16	32.750	32.930	30.960	31.460	22.399	11,387,030
2025-12-15	33.100	33.880	32.580	33.200	23.637	10,704,975
2025-12-12	31.800	33.180	31.800	32.900	23.424	10,113,481
2025-12-11	32.000	32.580	31.550	31.960	22.755	6,471,549
2025-12-10	32.000	32.330	31.640	31.960	22.755	6,833,806
2025-12-09	31.000	32.100	30.910	32.010	22.790	9,596,274
2025-12-08	28.350	32.200	28.350	31.570	22.477	18,290,095
2025-12-05	27.730	28.760	27.380	28.330	20.170	6,645,329
2025-12-04	28.110	28.750	27.710	27.830	19.814	9,865,840
2025-12-03	26.600	28.390	26.420	28.060	19.978	13,218,660
2025-12-02	26.470	26.860	26.110	26.390	18.789	4,624,758
2025-12-01	26.820	26.860	26.270	26.400	18.796	6,215,122
2025-11-28	25.340	26.870	25.110	26.610	18.946	10,706,805
2025-11-27	25.270	25.630	24.220	25.260	17.984	12,552,430
2025-11-26	26.070	26.550	25.500	25.550	18.191	6,450,196
2025-11-25	25.820	26.350	25.520	25.990	18.504	4,261,909
2025-11-24	25.550	25.950	24.830	25.590	18.219	6,107,921
2025-11-21	26.180	26.640	25.470	25.550	18.191	6,953,168
2025-11-20	26.000	26.650	26.000	26.210	18.661	3,860,351
2025-11-19	26.530	26.530	25.760	26.260	18.696	6,093,938
2025-11-18	27.040	27.410	25.900	26.350	18.760	8,840,773
2025-11-17	27.000	27.690	26.990	27.000	19.223	5,933,109
2025-11-14	28.000	28.180	27.100	27.110	19.302	9,356,138
2025-11-13	27.820	28.500	27.320	28.240	20.106	7,746,478
2025-11-12	27.310	28.450	26.910	27.710	19.729	8,323,455
2025-11-11	27.580	28.830	27.390	27.580	19.636	12,056,548
2025-11-10	27.580	27.800	26.290	27.700	19.722	12,532,907
2025-11-07	26.160	27.470	25.900	27.250	19.401	13,495,008
2025-11-06	25.200	26.180	24.950	26.050	18.547	8,839,731
2025-11-05	24.240	25.070	24.080	25.070	17.849	6,177,336
2025-11-04	24.580	25.480	24.240	24.380	17.358	10,338,049
2025-11-03	24.000	24.720	23.610	24.580	17.500	7,305,884
2025-10-31	23.240	24.980	23.240	24.080	17.144	12,351,301
2025-10-30	23.830	23.900	22.900	23.190	16.511	9,081,994
2025-10-29	24.040	24.440	23.410	23.900	17.016	7,801,652
2025-10-28	24.500	24.500	23.580	23.790	16.938	8,117,169
2025-10-27	22.900	24.220	22.880	24.020	17.102	10,352,501

← NewerPage 4 of 21 · 1,209 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.