Shareate Tools Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 37.850 | 37.990 | 34.960 | 35.200 | 35.200 | 12,209,990 |
| 2026-10-21 | 38.200 | 39.190 | 37.420 | 37.630 | 37.630 | 11,490,950 |
| 2026-10-20 | 36.610 | 38.970 | 36.210 | 37.870 | 37.870 | 19,453,076 |
| 2026-10-19 | 38.350 | 38.900 | 34.750 | 36.840 | 36.840 | 24,634,894 |
| 2026-10-16 | 41.000 | 42.050 | 39.030 | 39.450 | 39.450 | 13,878,329 |
| 2026-10-15 | 40.570 | 41.400 | 39.000 | 39.600 | 39.600 | 13,603,415 |
| 2026-10-14 | 44.010 | 45.200 | 42.620 | 42.870 | 42.870 | 11,494,263 |
| 2026-10-13 | 42.800 | 45.080 | 40.600 | 44.030 | 44.030 | 17,843,970 |
| 2026-10-12 | 47.970 | 48.180 | 44.000 | 44.200 | 44.200 | 17,154,446 |
| 2026-10-09 | 51.340 | 51.340 | 46.240 | 48.300 | 48.300 | 12,890,239 |
| 2026-10-08 | 53.500 | 53.950 | 49.910 | 50.500 | 50.500 | 10,157,615 |
| 2026-09-30 | 55.600 | 56.140 | 53.370 | 53.580 | 53.580 | 8,862,453 |
| 2026-09-29 | 54.920 | 56.950 | 53.710 | 55.520 | 55.520 | 10,914,813 |
| 2026-09-28 | 57.880 | 58.740 | 54.000 | 54.520 | 54.520 | 14,536,253 |
| 2026-09-24 | 61.140 | 61.330 | 58.210 | 58.210 | 58.210 | 10,023,843 |
| 2026-09-23 | 59.030 | 62.500 | 58.210 | 60.910 | 60.910 | 15,972,744 |
| 2026-09-22 | 60.580 | 60.890 | 58.060 | 58.420 | 58.420 | 15,238,247 |
Page 1 of 1 · 17 trading days
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.