Shandong Sito Bio-technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	16.190	17.430	16.150	17.210	16.596	6,494,544
2023-10-26	16.540	16.780	16.100	16.340	15.757	4,264,497
2023-10-25	16.000	16.940	15.760	16.540	15.950	6,406,418
2023-10-24	15.680	16.210	15.510	15.850	15.284	5,767,196
2023-10-23	15.710	15.970	15.380	15.700	15.140	9,768,827
2023-10-20	17.780	17.780	15.990	16.490	15.902	17,258,760
2023-10-19	20.560	20.710	18.510	18.550	17.888	11,360,650
2023-10-18	21.000	23.500	20.610	21.650	20.877	12,109,420
2023-10-17	20.080	21.420	19.800	21.330	20.569	8,019,104
2023-10-16	21.250	21.580	19.690	19.790	19.084	9,186,120
2023-10-13	19.990	20.550	19.830	20.460	19.730	6,134,858
2023-10-12	19.200	20.160	19.200	20.050	19.334	8,465,400
2023-10-11	18.600	21.200	18.540	19.790	19.084	9,359,357
2023-10-10	18.340	18.750	18.210	18.560	17.898	2,597,080
2023-10-09	18.360	18.700	17.950	18.330	17.676	2,506,280
2023-09-28	18.800	18.940	18.440	18.510	17.849	1,976,540
2023-09-27	18.200	18.920	18.080	18.760	18.091	2,170,320
2023-09-26	18.510	18.700	18.020	18.080	17.435	1,824,877
2023-09-25	18.390	18.830	18.220	18.630	17.965	1,934,080
2023-09-22	17.800	18.440	17.680	18.400	17.743	1,907,698
2023-09-21	18.270	18.270	17.800	17.800	17.165	1,405,580
2023-09-20	18.290	18.560	18.030	18.070	17.425	1,318,240
2023-09-19	18.300	18.780	18.160	18.220	17.570	2,087,700
2023-09-18	18.480	18.760	18.090	18.280	17.628	1,793,460
2023-09-15	18.080	18.740	17.930	18.460	17.801	3,021,380
2023-09-14	18.110	18.220	17.820	17.960	17.319	1,318,680
2023-09-13	18.110	18.420	17.860	18.050	17.406	2,133,840
2023-09-12	17.920	18.190	17.850	18.080	17.435	1,614,740
2023-09-11	17.730	18.050	17.640	18.020	17.377	2,045,120
2023-09-08	17.920	18.110	17.720	17.800	17.165	1,702,560
2023-09-07	18.250	18.370	17.880	17.920	17.281	1,816,980
2023-09-06	18.140	18.340	17.950	18.240	17.589	1,316,540
2023-09-05	18.580	18.580	18.180	18.210	17.560	2,421,420
2023-09-04	18.800	19.130	18.390	18.420	17.763	3,085,920
2023-09-01	19.210	19.210	18.550	18.750	18.081	2,827,740
2023-08-31	18.870	19.160	18.750	19.060	18.380	2,724,264
2023-08-30	19.500	19.710	19.070	19.110	18.428	3,477,020
2023-08-29	18.630	19.560	18.630	19.500	18.804	3,275,740
2023-08-28	19.690	19.690	18.600	18.740	18.071	5,259,100
2023-08-25	19.350	19.350	18.100	18.530	17.869	4,854,177
2023-08-24	31.720	31.880	30.000	31.050	18.714	4,887,362
2023-08-23	32.280	32.550	31.210	31.430	18.943	3,816,640
2023-08-22	32.500	32.880	31.650	32.370	19.509	4,042,784
2023-08-21	32.750	33.780	32.020	32.500	19.588	5,314,728
2023-08-18	34.110	34.430	32.800	33.060	19.925	6,020,480
2023-08-17	31.430	34.100	31.430	33.700	20.311	8,303,093
2023-08-16	32.620	32.990	31.600	31.730	19.124	6,686,738
2023-08-15	30.800	33.370	30.480	33.360	20.106	8,937,846
2023-08-14	30.360	31.470	30.360	31.150	18.774	4,125,744
2023-08-11	30.510	31.090	30.150	30.730	18.521	4,785,832
2023-08-10	31.370	31.370	30.090	30.240	18.226	6,139,888
2023-08-09	31.330	32.230	30.590	31.740	19.130	7,456,819
2023-08-08	31.000	32.470	30.790	31.330	18.882	8,328,019
2023-08-07	31.500	32.000	30.300	30.920	18.635	7,341,928
2023-08-04	33.380	33.800	31.610	31.860	19.202	11,297,677
2023-08-03	29.790	34.620	29.650	34.270	20.654	13,347,803
2023-08-02	30.240	30.680	29.480	29.700	17.900	5,336,960
2023-08-01	30.550	31.610	29.700	30.400	18.322	8,779,680
2023-07-31	29.020	32.260	28.950	30.530	18.400	11,997,664
2023-07-28	27.480	27.570	27.130	27.540	16.598	2,079,680

← NewerPage 13 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.