Shandong Sito Bio-technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	13.280	13.510	13.170	13.450	12.970	2,059,740
2024-04-24	13.050	13.680	12.970	13.280	12.806	2,169,600
2024-04-23	12.620	13.170	12.610	13.050	12.584	1,811,980
2024-04-22	12.700	12.880	12.270	12.620	12.170	1,360,240
2024-04-19	12.780	12.830	12.510	12.650	12.199	1,392,580
2024-04-18	13.060	13.180	12.660	12.750	12.295	2,159,060
2024-04-17	11.940	13.060	11.940	13.050	12.584	2,922,420
2024-04-16	13.280	13.280	11.980	12.000	11.572	4,132,440
2024-04-15	14.300	14.420	13.010	13.360	12.883	3,078,220
2024-04-12	14.300	14.450	13.950	14.000	13.500	1,724,800
2024-04-11	14.750	14.800	14.180	14.240	13.732	2,344,398
2024-04-10	15.090	15.090	14.300	14.580	14.060	2,398,182
2024-04-09	14.750	15.110	14.410	15.090	14.552	2,199,196
2024-04-08	15.290	15.290	14.420	14.600	14.079	2,672,380
2024-04-03	15.510	15.570	15.140	15.290	14.744	1,766,600
2024-04-02	15.870	15.900	15.390	15.540	14.985	1,419,624
2024-04-01	15.640	15.900	15.510	15.770	15.207	1,888,909
2024-03-29	15.250	15.540	14.890	15.490	14.937	2,239,849
2024-03-28	15.000	15.340	14.810	15.030	14.494	1,726,638
2024-03-27	15.450	15.600	14.860	14.910	14.378	2,032,760
2024-03-26	15.680	15.890	15.180	15.360	14.812	2,393,169
2024-03-25	16.520	16.710	15.700	15.710	15.149	2,626,800
2024-03-22	16.900	17.070	16.510	16.530	15.940	1,970,226
2024-03-21	17.240	17.300	16.970	17.020	16.413	1,755,964
2024-03-20	17.100	17.250	16.980	17.240	16.625	1,733,720
2024-03-19	17.280	17.340	17.100	17.120	16.509	1,861,000
2024-03-18	17.110	17.370	16.960	17.340	16.721	3,324,000
2024-03-15	16.870	17.180	16.700	17.130	16.519	2,037,420
2024-03-14	17.500	17.620	16.510	16.900	16.297	2,754,653
2024-03-13	17.320	17.400	16.880	17.050	16.442	2,462,305
2024-03-12	17.040	17.490	16.830	17.260	16.644	3,040,544
2024-03-11	16.300	16.990	16.040	16.980	16.374	3,201,080
2024-03-08	16.030	16.290	15.900	16.150	15.574	1,077,800
2024-03-07	16.340	16.550	16.060	16.110	15.535	1,399,760
2024-03-06	16.110	16.450	16.000	16.270	15.689	1,650,740
2024-03-05	17.000	17.070	16.150	16.400	15.815	3,927,487
2024-03-04	17.580	17.720	16.660	17.110	16.499	6,115,103
2024-03-01	16.700	17.710	16.700	17.700	17.068	3,997,735
2024-02-29	16.020	16.850	15.990	16.750	16.152	3,278,411
2024-02-28	17.620	17.960	15.970	15.980	15.410	4,280,611
2024-02-27	16.850	17.700	16.680	17.700	17.068	2,716,336
2024-02-26	17.020	17.080	16.520	16.850	16.249	2,494,003
2024-02-23	16.840	17.390	16.650	17.080	16.470	3,375,238
2024-02-22	15.960	17.250	15.940	16.940	16.335	3,532,179
2024-02-21	15.990	17.000	15.710	16.190	15.612	3,591,138
2024-02-20	15.150	16.330	14.700	16.130	15.554	3,301,426
2024-02-19	15.400	15.400	14.740	15.140	14.600	2,816,513
2024-02-08	13.490	15.000	13.210	14.990	14.455	5,511,765
2024-02-07	15.060	15.310	12.390	14.000	13.500	8,541,513
2024-02-06	14.950	16.070	13.700	15.250	14.706	3,580,859
2024-02-05	16.170	16.550	14.380	14.960	14.426	2,838,317
2024-02-02	17.200	17.650	16.100	16.470	15.882	2,529,679
2024-02-01	17.170	18.220	17.050	17.280	16.663	2,439,815
2024-01-31	17.630	18.850	17.530	18.000	17.358	4,059,566
2024-01-30	17.930	17.930	17.340	17.630	17.001	1,731,060
2024-01-29	17.850	18.250	17.300	17.750	17.117	2,612,991
2024-01-26	17.580	18.300	17.200	17.760	17.126	3,478,382
2024-01-25	16.180	17.610	16.080	17.600	16.972	2,770,840
2024-01-24	16.200	16.400	15.400	16.180	15.603	1,785,207
2024-01-23	16.210	16.210	15.700	16.040	15.468	2,411,940

← NewerPage 11 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.