Shandong Sito Bio-technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	10.760	11.060	10.660	10.950	10.559	1,617,480
2024-07-24	11.200	11.250	10.850	10.900	10.511	1,550,820
2024-07-23	11.450	11.560	11.130	11.140	10.742	1,378,120
2024-07-22	11.250	11.400	11.150	11.360	10.955	1,124,051
2024-07-19	11.180	11.280	10.990	11.260	10.858	1,685,676
2024-07-18	11.080	11.190	10.800	11.090	10.694	1,955,230
2024-07-17	11.350	11.530	10.990	11.080	10.685	1,813,320
2024-07-16	11.490	11.640	11.310	11.340	10.935	1,191,035
2024-07-12	11.990	12.160	11.920	11.940	11.514	1,031,380
2024-07-11	11.780	12.050	11.710	11.990	11.562	1,468,330
2024-07-10	11.620	11.840	11.550	11.570	11.157	855,700
2024-07-09	11.600	11.800	11.310	11.710	11.292	1,464,484
2024-07-08	12.170	12.170	11.620	11.690	11.273	1,347,300
2024-07-05	11.660	12.180	11.510	12.150	11.716	1,617,680
2024-07-04	12.190	12.270	11.630	11.660	11.244	1,718,700
2024-07-03	12.310	12.400	12.100	12.180	11.745	1,387,600
2024-07-02	12.200	12.430	12.130	12.340	11.900	1,151,020
2024-07-01	12.220	12.280	11.940	12.220	11.784	1,279,111
2024-06-28	12.160	12.310	12.090	12.150	11.716	1,257,500
2024-06-27	12.390	12.490	12.130	12.160	11.726	1,230,300
2024-06-26	11.870	12.420	11.870	12.410	11.967	1,797,340
2024-06-25	11.790	12.110	11.770	11.890	11.466	1,485,632
2024-06-24	12.500	12.500	11.750	11.790	11.369	2,201,700
2024-06-21	12.360	12.770	12.170	12.540	12.093	1,542,360
2024-06-20	12.540	12.910	12.330	12.460	12.015	2,219,259
2024-06-19	12.550	12.780	12.500	12.550	12.102	1,740,660
2024-06-18	12.310	12.580	12.310	12.540	12.093	1,403,600
2024-06-17	12.310	12.430	12.240	12.420	11.977	1,243,560
2024-06-14	12.380	12.380	12.200	12.350	11.909	1,435,100
2024-06-13	12.730	12.770	12.390	12.440	11.996	1,487,580
2024-06-12	12.540	12.760	12.370	12.700	12.247	1,789,180
2024-06-11	12.400	12.510	12.210	12.440	11.996	1,462,000
2024-06-07	12.290	12.660	12.160	12.600	12.150	2,568,666
2024-06-06	12.430	12.650	11.860	12.040	11.610	3,284,820
2024-06-05	12.820	12.820	12.430	12.460	12.015	1,692,559
2024-06-04	12.960	12.980	12.670	12.820	12.363	2,359,400
2024-06-03	13.360	13.370	12.890	13.000	12.536	2,459,300
2024-05-31	13.110	13.360	13.100	13.240	12.768	2,182,460
2024-05-30	13.230	13.320	13.000	13.040	12.575	2,070,880
2024-05-29	13.170	13.310	13.100	13.230	12.758	2,064,800
2024-05-28	13.400	13.540	13.180	13.250	12.777	2,442,640
2024-05-27	13.690	13.790	13.280	13.500	13.018	2,469,040
2024-05-24	13.690	13.880	13.510	13.530	13.047	3,131,952
2024-05-23	13.910	13.990	13.560	13.610	13.124	4,013,839
2024-05-22	14.120	14.390	13.960	14.070	13.568	3,432,161
2024-05-21	14.100	14.260	13.810	13.990	13.491	4,380,140
2024-05-20	14.230	14.270	14.020	14.210	13.703	5,610,096
2024-05-17	14.440	14.580	13.990	14.260	13.751	6,353,011
2024-05-16	14.670	14.760	14.400	14.440	13.925	4,898,202
2024-05-15	14.520	14.770	14.260	14.620	14.098	5,379,580
2024-05-14	14.870	15.390	14.660	14.720	14.195	7,771,061
2024-05-13	15.300	15.860	14.680	14.860	14.330	10,331,600
2024-05-10	16.620	17.130	15.470	15.590	15.034	17,690,650
2024-05-09	17.230	18.980	16.660	16.700	16.104	21,547,990
2024-05-08	15.840	17.700	15.520	17.140	16.528	15,505,070
2024-05-07	15.890	16.550	15.500	16.260	15.680	12,814,550
2024-05-06	15.250	15.690	14.780	15.470	14.918	8,626,684
2024-04-30	14.000	15.700	13.900	14.710	14.185	7,338,072
2024-04-29	13.300	14.460	13.200	14.310	13.799	3,557,332
2024-04-26	13.650	13.850	13.330	13.700	13.211	2,292,700

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-14	0.0051 CNY
2025-09-24	0.0100 CNY
2025-06-20	0.0100 CNY
2024-07-30	0.4500 CNY
2023-06-28	0.0150 CNY
2022-07-05	0.0150 CNY
2020-06-24	0.0520 CNY
2019-06-13	0.1400 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.