Shareate Tools Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	17.760	18.130	17.630	17.900	8.951	4,711,314
2025-01-21	17.100	18.200	17.050	18.000	9.001	11,137,798
2025-01-20	16.450	17.280	16.390	17.030	8.516	5,414,547
2025-01-17	16.270	16.560	16.030	16.400	8.201	3,207,251
2025-01-16	16.320	16.540	16.040	16.220	8.111	3,199,300
2025-01-15	16.190	16.370	16.110	16.160	8.081	2,387,760
2025-01-14	15.630	16.290	15.570	16.270	8.136	2,878,124
2025-01-13	15.480	15.750	15.150	15.560	7.781	2,930,084
2025-01-10	16.400	16.570	15.640	15.650	7.826	4,880,288
2025-01-09	16.390	16.630	16.260	16.430	8.216	2,187,320
2025-01-08	16.710	16.710	16.080	16.460	8.231	3,285,871
2025-01-07	16.560	16.740	16.220	16.730	8.366	2,539,952
2025-01-06	16.540	16.680	16.070	16.480	8.241	4,089,267
2025-01-03	17.600	17.690	16.390	16.540	8.271	5,602,938
2025-01-02	18.090	18.340	17.380	17.600	8.801	7,380,342
2024-12-31	18.240	18.380	17.920	18.210	9.106	6,170,571
2024-12-30	18.130	18.500	17.800	18.260	9.131	7,685,189
2024-12-27	19.000	19.000	17.890	17.980	8.991	11,966,045
2024-12-26	18.240	18.570	18.130	18.510	9.256	7,644,819
2024-12-25	18.490	18.990	17.780	18.260	9.131	6,603,573
2024-12-24	18.450	18.600	17.880	18.540	9.271	9,835,860
2024-12-23	18.280	19.000	18.030	18.290	9.146	14,078,772
2024-12-20	17.780	18.300	17.680	17.930	8.966	7,804,545
2024-12-19	16.700	17.930	16.590	17.780	8.891	11,472,377
2024-12-18	16.680	17.120	16.600	16.830	8.416	5,950,191
2024-12-17	17.590	17.610	16.660	16.760	8.381	7,333,243
2024-12-16	17.500	17.940	17.380	17.640	8.821	6,438,962
2024-12-13	18.050	18.180	17.420	17.470	8.736	8,183,135
2024-12-12	17.990	18.360	17.840	18.100	9.051	7,462,204
2024-12-11	17.750	18.090	17.610	17.990	8.996	9,391,024
2024-12-10	18.100	18.500	17.710	17.770	8.886	11,987,761
2024-12-09	17.670	17.970	17.340	17.670	8.836	8,247,223
2024-12-06	18.270	18.280	17.470	17.790	8.896	13,025,524
2024-12-05	17.030	18.390	16.960	18.100	9.051	18,666,224
2024-12-04	17.250	17.430	16.880	17.110	8.556	5,992,627
2024-12-03	16.770	17.390	16.770	17.180	8.591	5,479,209
2024-12-02	16.660	16.900	16.500	16.790	8.396	2,774,023
2024-11-29	16.120	16.640	16.120	16.550	8.276	3,710,568
2024-11-28	16.350	16.470	16.230	16.260	8.131	3,028,639
2024-11-27	16.020	16.400	15.600	16.360	8.181	4,602,942
2024-11-26	16.500	16.630	16.000	16.110	8.056	3,320,065
2024-11-25	16.490	16.650	16.180	16.510	8.256	2,620,296
2024-11-22	17.120	17.270	16.320	16.350	8.176	4,476,244
2024-11-21	17.110	17.460	16.850	17.120	8.561	4,160,795
2024-11-20	17.050	17.300	16.960	17.250	8.626	3,999,807
2024-11-19	16.500	17.080	16.500	16.990	8.496	2,326,359
2024-11-18	16.600	16.980	16.380	16.460	8.231	3,388,516
2024-11-15	16.900	17.230	16.490	16.560	8.281	3,179,611
2024-11-14	17.460	17.510	16.970	16.990	8.496	3,930,082
2024-11-13	17.350	17.440	16.950	17.440	8.721	3,531,698
2024-11-12	17.650	17.860	17.170	17.350	8.676	7,541,296
2024-11-11	16.710	17.550	16.700	17.510	8.756	8,213,715
2024-11-08	17.150	17.200	16.800	16.870	8.436	5,428,343
2024-11-07	16.450	16.990	16.450	16.920	8.461	3,500,895
2024-11-06	16.730	16.880	16.510	16.580	8.291	3,739,207
2024-11-05	16.430	16.730	16.300	16.710	8.356	7,214,775
2024-11-04	16.150	16.450	16.000	16.420	8.211	5,213,378
2024-11-01	16.930	17.060	16.120	16.160	8.081	3,543,930
2024-10-31	17.320	17.320	16.760	16.960	8.481	3,633,489
2024-10-30	17.220	17.390	17.120	17.340	8.671	1,375,627

← NewerPage 8 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.