Shareate Tools Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	22.550	22.880	22.330	22.730	16.183	5,362,145
2025-10-23	22.100	22.570	21.510	22.500	16.019	7,574,285
2025-10-22	23.070	23.070	21.980	22.090	15.728	6,795,173
2025-10-21	22.850	23.320	22.100	22.620	16.105	8,765,128
2025-10-20	21.980	22.600	21.800	22.400	15.948	6,497,920
2025-10-17	22.010	22.400	21.520	21.620	15.393	4,870,598
2025-10-16	22.530	22.900	22.010	22.100	15.735	5,567,695
2025-10-15	22.200	22.780	22.050	22.740	16.190	5,691,070
2025-10-14	22.800	22.980	21.980	22.220	15.820	8,380,513
2025-10-13	20.580	22.760	20.580	22.680	16.148	11,213,927
2025-10-10	21.780	22.270	21.190	21.710	15.428	9,790,607
2025-10-09	19.940	21.980	19.940	21.480	15.265	10,810,296
2025-09-30	20.210	20.420	19.850	19.850	14.107	4,972,276
2025-09-29	20.300	20.600	19.960	20.180	14.341	4,857,606
2025-09-26	20.650	21.000	20.180	20.260	14.398	6,023,914
2025-09-25	20.630	21.030	20.510	20.760	14.753	6,465,893
2025-09-24	19.930	20.950	19.830	20.800	14.782	9,534,096
2025-09-23	20.030	20.360	19.040	20.100	14.284	11,647,844
2025-09-22	19.740	20.140	19.530	20.120	14.298	7,135,052
2025-09-19	19.880	20.040	19.300	19.660	13.972	8,357,711
2025-09-18	20.210	20.350	19.430	19.680	13.986	12,578,542
2025-09-17	20.000	20.660	19.610	20.430	14.519	12,495,721
2025-09-16	19.000	20.190	18.860	20.090	14.277	16,385,665
2025-09-15	19.650	19.650	18.760	18.990	13.495	11,760,323
2025-09-12	18.150	19.880	17.870	19.480	13.844	20,679,667
2025-09-11	18.080	18.140	17.800	18.090	12.856	5,915,690
2025-09-10	17.950	18.230	17.810	18.060	12.835	5,015,985
2025-09-09	18.420	18.520	17.800	17.900	12.721	7,911,398
2025-09-08	17.990	18.550	17.990	18.510	13.154	9,768,778
2025-09-05	17.330	18.060	17.260	17.950	12.756	8,406,895
2025-09-04	17.480	17.550	17.030	17.220	12.238	8,346,256
2025-09-03	17.990	18.240	17.310	17.340	12.323	9,984,871
2025-09-02	18.420	18.790	17.450	17.840	12.678	15,088,543
2025-09-01	17.900	18.830	17.900	18.400	13.076	15,173,232
2025-08-29	17.780	18.270	17.400	18.060	12.835	20,028,167
2025-08-28	17.080	17.650	16.740	17.510	12.444	16,252,635
2025-08-27	16.940	17.680	16.900	17.180	12.209	14,299,982
2025-08-26	16.910	17.140	16.770	16.960	12.053	6,317,722
2025-08-25	16.840	17.100	16.830	16.970	12.060	6,794,779
2025-08-22	16.860	16.920	16.660	16.850	11.975	6,285,405
2025-08-21	16.930	16.990	16.750	16.820	11.953	5,714,121
2025-08-20	16.820	16.920	16.680	16.920	12.024	4,452,030
2025-08-19	17.000	17.020	16.720	16.850	11.975	5,667,026
2025-08-18	16.800	17.030	16.600	16.920	12.024	7,874,497
2025-08-15	16.380	16.700	16.360	16.680	11.854	6,429,319
2025-08-14	16.950	16.990	16.370	16.390	11.648	7,410,033
2025-08-13	16.720	16.960	16.660	16.900	12.010	7,594,007
2025-08-12	16.860	16.870	16.660	16.690	11.861	5,121,782
2025-08-11	16.800	17.240	16.700	16.830	11.960	8,034,286
2025-08-08	16.580	16.990	16.490	16.710	11.875	8,227,823
2025-08-07	16.660	16.820	16.480	16.560	11.769	5,472,632
2025-08-06	16.660	16.760	16.500	16.660	11.840	6,100,302
2025-08-05	16.840	16.850	16.460	16.580	11.783	5,432,704
2025-08-04	16.190	16.750	16.080	16.670	11.847	8,584,935
2025-08-01	16.270	16.310	16.100	16.190	11.506	4,741,816
2025-07-31	16.300	16.540	16.100	16.200	11.513	7,450,191
2025-07-30	17.080	17.130	16.330	16.330	11.605	14,372,212
2025-07-29	16.860	17.350	16.620	17.150	12.188	12,709,491
2025-07-28	16.700	17.050	16.600	16.860	11.982	10,688,755
2025-07-25	17.450	17.600	16.670	16.750	11.904	21,558,079

← NewerPage 5 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.