Shareate Tools Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	17.750	17.880	17.280	17.290	8.646	2,369,820
2024-10-28	17.800	17.800	17.430	17.750	8.876	2,212,885
2024-10-25	16.930	17.950	16.800	17.790	8.896	4,154,435
2024-10-24	17.070	17.130	16.860	16.860	8.431	1,439,474
2024-10-23	17.260	17.470	17.160	17.170	8.586	1,783,723
2024-10-22	17.320	17.330	17.000	17.260	8.631	2,078,189
2024-10-21	17.530	17.780	17.110	17.280	8.641	3,528,883
2024-10-18	16.290	17.670	16.230	17.240	8.621	5,886,079
2024-10-17	16.160	16.560	16.000	16.410	8.206	3,089,046
2024-10-16	15.960	16.450	15.820	16.150	8.076	1,988,827
2024-10-15	16.180	16.840	16.000	16.100	8.051	3,343,364
2024-10-14	16.020	16.240	15.720	16.210	8.106	2,844,955
2024-10-11	16.480	16.520	15.830	15.950	7.976	2,873,532
2024-10-10	16.740	17.110	16.420	16.560	8.281	6,145,607
2024-10-09	18.010	18.010	16.400	16.610	8.306	7,202,108
2024-10-08	19.470	20.000	17.410	18.640	9.291	12,907,262
2024-09-30	15.450	16.880	15.330	16.760	8.354	7,321,284
2024-09-27	14.450	14.980	14.450	14.920	7.437	1,916,176
2024-09-26	13.950	14.360	13.880	14.350	7.153	1,611,766
2024-09-25	14.170	14.490	13.980	14.000	6.978	2,074,593
2024-09-24	13.600	14.180	13.600	14.140	7.048	2,573,476
2024-09-23	13.330	13.800	13.300	13.620	6.789	982,316
2024-09-20	13.290	13.600	13.290	13.480	6.719	1,125,124
2024-09-19	13.250	13.460	12.870	13.370	6.664	1,337,233
2024-09-18	12.890	13.080	12.800	12.930	6.445	928,236
2024-09-13	13.270	13.270	12.870	12.890	6.425	2,033,954
2024-09-12	13.430	13.590	13.160	13.170	6.565	1,209,171
2024-09-11	13.530	13.620	13.350	13.380	6.669	914,026
2024-09-10	13.490	13.580	13.230	13.460	6.709	862,633
2024-09-09	13.510	13.770	13.400	13.440	6.699	871,470
2024-09-06	14.140	14.390	13.720	13.720	6.839	1,080,669
2024-09-05	13.940	14.170	13.940	14.100	7.028	826,259
2024-09-04	13.930	14.050	13.770	13.900	6.928	861,184
2024-09-03	13.760	14.080	13.760	13.960	6.958	1,202,950
2024-09-02	13.800	13.990	13.710	13.760	6.859	2,493,163
2024-08-30	13.670	14.020	13.620	13.800	6.879	3,288,680
2024-08-29	13.610	13.750	13.330	13.700	6.829	1,655,108
2024-08-28	13.470	13.610	13.210	13.450	6.704	775,072
2024-08-27	13.560	13.600	13.330	13.330	6.644	566,859
2024-08-26	13.410	13.770	13.330	13.570	6.764	968,504
2024-08-23	13.390	13.560	13.290	13.480	6.719	1,559,377
2024-08-22	13.760	13.770	13.460	13.470	6.714	1,428,022
2024-08-21	13.750	13.900	13.610	13.620	6.789	916,492
2024-08-20	14.110	14.380	13.700	13.890	6.923	1,567,466
2024-08-19	14.200	14.590	14.120	14.190	7.073	1,803,266
2024-08-16	14.560	14.790	14.290	14.320	7.138	3,297,686
2024-08-15	14.120	14.280	13.970	14.280	7.118	1,533,382
2024-08-14	14.010	14.250	13.950	14.190	7.073	1,037,465
2024-08-13	14.050	14.230	13.940	14.140	7.048	1,056,610
2024-08-12	14.030	14.220	13.910	14.020	6.988	760,046
2024-08-09	14.120	14.300	14.030	14.040	6.998	913,675
2024-08-08	14.030	14.140	13.780	14.090	7.023	1,397,973
2024-08-07	14.240	14.340	13.970	14.130	7.043	2,323,893
2024-08-06	14.180	14.250	13.950	14.170	7.063	2,047,363
2024-08-05	14.310	14.480	13.860	14.050	7.003	1,905,719
2024-08-02	14.410	14.690	14.320	14.370	7.163	1,511,485
2024-08-01	14.810	15.060	14.410	14.540	7.247	3,031,935
2024-07-31	14.550	14.970	14.380	14.860	7.407	1,414,463
2024-07-30	14.430	14.660	14.310	14.480	7.218	589,667
2024-07-29	14.510	14.660	14.430	14.560	7.257	1,113,223

← NewerPage 9 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.