Shareate Tools Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	17.400	18.180	17.330	17.650	12.543	23,295,945
2025-07-23	19.000	19.000	17.400	17.400	12.366	38,769,644
2025-07-22	19.000	19.800	17.400	19.400	13.787	50,930,712
2025-07-21	15.180	17.490	15.180	17.020	12.095	30,947,761
2025-07-18	14.600	14.610	14.410	14.610	10.383	4,444,759
2025-07-17	14.660	14.730	14.500	14.540	10.333	4,534,448
2025-07-16	14.010	14.720	13.970	14.660	10.418	10,118,290
2025-07-15	14.280	14.290	13.950	14.020	9.964	5,103,457
2025-07-14	14.130	14.300	14.120	14.240	10.120	4,226,272
2025-07-11	14.190	14.240	14.040	14.160	10.063	3,884,214
2025-07-10	14.120	14.260	14.110	14.160	10.063	2,769,037
2025-07-09	14.330	14.410	14.080	14.190	10.084	4,758,171
2025-07-08	14.120	14.330	14.050	14.330	10.184	3,137,437
2025-07-07	14.170	14.170	13.860	14.120	10.035	2,853,341
2025-07-04	14.430	14.430	14.150	14.170	10.070	3,095,176
2025-07-03	14.400	14.500	14.300	14.400	10.234	2,896,639
2025-07-02	14.570	14.590	14.370	14.400	10.234	3,025,047
2025-07-01	14.720	14.740	14.450	14.590	10.369	2,841,874
2025-06-30	14.250	14.720	14.130	14.650	10.411	5,912,219
2025-06-27	14.160	14.310	14.140	14.170	10.070	2,395,780
2025-06-26	14.160	14.330	14.090	14.160	10.063	2,873,885
2025-06-25	14.130	14.290	14.080	14.260	10.134	3,106,285
2025-06-24	13.900	14.200	13.830	14.120	10.035	3,214,908
2025-06-23	13.650	13.830	13.530	13.830	9.828	1,850,563
2025-06-20	13.890	14.120	13.680	13.680	9.722	2,539,699
2025-06-19	14.060	14.340	13.870	13.900	9.878	3,393,853
2025-06-18	14.060	14.170	13.820	14.090	10.013	3,701,506
2025-06-17	14.050	14.300	14.000	14.090	10.013	4,364,827
2025-06-16	13.970	14.360	13.970	14.070	9.999	2,973,930
2025-06-13	14.140	14.180	13.950	14.080	10.006	2,515,836
2025-06-12	14.210	14.240	14.010	14.140	10.049	2,688,389
2025-06-11	14.110	14.440	14.110	14.220	10.106	2,070,126
2025-06-10	14.370	14.460	14.080	14.210	10.099	3,142,311
2025-06-09	14.500	14.580	14.320	14.400	10.234	2,439,949
2025-06-06	14.330	14.520	14.220	14.400	10.234	2,353,026
2025-06-05	14.190	14.440	14.080	14.330	10.184	2,536,501
2025-06-04	14.000	14.330	14.000	14.200	10.091	2,312,056
2025-06-03	13.750	14.140	13.750	14.090	10.013	2,520,471
2025-05-30	14.220	14.230	13.850	13.900	9.878	2,616,972
2025-05-29	20.000	20.190	19.760	20.140	10.071	3,441,569
2025-05-28	19.850	20.560	19.700	19.820	9.911	6,038,752
2025-05-27	20.080	20.320	19.750	19.920	9.961	2,890,766
2025-05-26	20.000	20.200	19.950	20.100	10.051	3,777,131
2025-05-23	19.970	20.450	19.960	19.980	9.991	4,628,949
2025-05-22	20.160	20.410	19.960	19.980	9.991	3,782,507
2025-05-21	20.730	20.730	20.060	20.120	10.061	6,978,513
2025-05-20	21.170	21.200	20.290	20.730	10.366	7,233,229
2025-05-19	21.690	21.690	20.980	21.170	10.586	2,972,055
2025-05-16	21.230	21.650	21.130	21.590	10.796	2,889,667
2025-05-15	21.480	21.480	21.110	21.170	10.586	2,279,389
2025-05-14	21.870	22.060	21.060	21.460	10.731	4,496,567
2025-05-13	22.280	22.340	21.840	22.050	11.026	2,818,297
2025-05-12	22.760	22.950	21.700	21.970	10.986	7,299,794
2025-05-09	22.360	22.570	22.050	22.390	11.196	3,875,476
2025-05-08	21.800	22.630	21.580	22.280	11.141	3,954,345
2025-05-07	21.900	22.270	21.520	21.700	10.851	2,538,991
2025-05-06	21.330	21.880	21.290	21.840	10.921	2,998,933
2025-04-30	21.150	21.630	20.700	21.360	10.681	5,824,236
2025-04-29	21.040	21.440	21.040	21.090	10.546	2,450,819
2025-04-28	21.470	21.500	20.970	21.230	10.616	2,395,112

← NewerPage 6 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.