Shandong Sito Bio-technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	17.410	17.410	15.920	16.100	15.525	1,960,200
2024-01-19	17.510	17.650	17.100	17.170	16.557	939,475
2024-01-18	17.440	17.720	16.950	17.430	16.808	2,434,279
2024-01-17	18.170	18.280	17.440	17.630	17.001	1,856,199
2024-01-16	18.370	18.410	17.860	18.280	17.628	1,892,419
2024-01-15	17.820	18.500	17.610	18.380	17.724	2,843,649
2024-01-12	18.840	18.860	17.500	17.820	17.184	4,998,110
2024-01-11	19.100	19.300	18.780	18.860	18.187	2,197,619
2024-01-10	19.400	19.540	18.930	18.930	18.254	1,496,979
2024-01-09	19.330	19.750	19.180	19.420	18.727	1,193,400
2024-01-08	19.280	19.530	19.000	19.200	18.515	1,906,220
2024-01-05	20.300	20.450	19.390	19.440	18.746	2,069,314
2024-01-04	20.440	20.460	19.930	20.300	19.576	1,666,142
2024-01-03	20.490	20.700	20.090	20.350	19.624	2,114,420
2024-01-02	19.760	20.900	19.760	20.510	19.778	3,661,649
2023-12-29	19.560	20.040	19.380	19.780	19.074	1,680,806
2023-12-28	19.310	19.670	19.030	19.440	18.746	1,726,894
2023-12-27	19.360	19.480	19.080	19.400	18.708	1,190,400
2023-12-26	20.000	20.000	19.270	19.380	18.688	2,346,421
2023-12-25	20.840	20.870	19.810	20.060	19.344	4,121,801
2023-12-22	20.350	21.090	20.250	20.720	19.981	4,383,979
2023-12-21	19.850	20.450	19.690	20.340	19.614	3,365,417
2023-12-20	20.660	20.870	19.950	19.970	19.257	3,294,580
2023-12-19	20.700	21.140	19.950	20.650	19.913	5,458,235
2023-12-18	20.020	21.810	19.550	20.930	20.183	7,991,453
2023-12-15	19.830	19.930	19.200	19.580	18.881	4,270,238
2023-12-14	19.120	20.370	19.110	19.820	19.113	4,669,610
2023-12-13	18.770	19.550	18.710	19.220	18.534	3,753,098
2023-12-12	18.660	19.040	18.530	18.750	18.081	2,089,042
2023-12-11	18.680	18.790	18.400	18.640	17.975	1,967,534
2023-12-08	19.080	19.310	18.750	18.800	18.129	2,299,123
2023-12-07	19.360	19.540	18.930	19.030	18.351	1,920,440
2023-12-06	19.160	19.660	19.050	19.450	18.756	1,962,500
2023-12-05	19.620	19.760	19.310	19.330	18.640	1,855,221
2023-12-04	19.570	19.920	19.370	19.650	18.949	1,498,200
2023-12-01	19.810	20.090	19.390	19.610	18.910	1,857,180
2023-11-30	19.500	19.980	19.180	19.860	19.151	2,771,620
2023-11-29	19.880	20.080	19.460	19.500	18.804	2,392,575
2023-11-28	19.880	20.120	19.620	19.970	19.257	2,924,520
2023-11-27	20.550	20.600	19.920	20.000	19.286	3,766,761
2023-11-24	20.360	21.050	20.360	20.660	19.923	4,330,246
2023-11-23	20.110	20.720	20.040	20.430	19.701	2,778,551
2023-11-22	20.520	20.560	20.000	20.000	19.286	2,516,209
2023-11-21	20.400	21.050	20.290	20.580	19.846	3,591,329
2023-11-20	20.080	20.650	20.070	20.410	19.682	3,076,520
2023-11-17	20.460	20.460	19.820	20.070	19.354	3,683,749
2023-11-16	20.800	21.020	20.300	20.390	19.662	3,449,348
2023-11-15	20.850	21.130	20.680	21.060	20.308	3,630,157
2023-11-14	21.590	21.590	20.620	20.800	20.058	5,801,218
2023-11-13	21.290	22.580	21.290	21.590	20.820	7,571,980
2023-11-10	20.560	22.130	20.410	21.240	20.482	9,983,930
2023-11-09	20.700	21.310	20.320	20.550	19.817	6,414,958
2023-11-08	20.910	21.550	20.400	20.700	19.961	7,460,332
2023-11-07	21.260	21.740	20.860	21.000	20.251	8,071,220
2023-11-06	21.000	22.550	20.880	21.250	20.492	11,621,320
2023-11-03	21.510	21.980	20.260	20.860	20.116	15,461,600
2023-11-02	20.510	23.840	20.490	22.270	21.475	24,230,801
2023-11-01	18.900	20.880	18.440	20.310	19.585	13,946,900
2023-10-31	18.190	19.690	18.150	18.750	18.081	9,696,821
2023-10-30	17.180	18.470	17.180	18.200	17.551	8,098,740

← NewerPage 12 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.