Shandong Sito Bio-technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	27.720	28.090	27.280	27.410	16.520	2,794,880
2023-07-26	27.190	27.720	26.900	27.670	16.677	2,647,091
2023-07-25	27.140	27.190	26.700	27.020	16.285	1,997,440
2023-07-24	26.630	27.150	26.630	26.980	16.261	2,219,040
2023-07-21	26.700	26.860	26.310	26.630	16.050	1,966,080
2023-07-20	26.180	27.000	25.920	26.820	16.164	2,641,466
2023-07-19	26.000	26.200	25.850	26.000	15.670	515,040
2023-07-18	26.140	26.250	25.850	26.000	15.670	518,560
2023-07-17	26.120	26.380	25.780	26.140	15.754	996,960
2023-07-14	26.230	26.320	25.970	26.080	15.718	1,096,000
2023-07-13	26.410	26.580	26.150	26.230	15.809	926,880
2023-07-12	26.480	26.640	26.320	26.360	15.887	670,400
2023-07-11	26.200	26.490	26.070	26.480	15.959	778,880
2023-07-10	26.500	26.550	26.210	26.290	15.845	686,880
2023-07-07	26.040	26.380	25.860	26.250	15.821	828,480
2023-07-06	26.460	26.460	25.980	26.050	15.700	866,880
2023-07-05	26.200	26.520	26.060	26.240	15.815	1,113,600
2023-07-04	26.350	26.350	25.890	26.210	15.797	689,920
2023-07-03	25.900	26.320	25.850	26.150	15.761	1,347,680
2023-06-30	25.490	26.090	25.490	25.850	15.580	835,040
2023-06-29	25.090	25.550	24.520	25.520	15.381	966,883
2023-06-28	24.670	25.150	24.180	25.020	15.079	918,160
2023-06-27	24.270	24.680	23.790	24.680	14.866	780,478
2023-06-26	24.480	24.480	23.760	23.830	14.354	818,720
2023-06-21	25.300	25.300	24.560	24.560	14.793	1,044,480
2023-06-20	25.240	25.560	25.170	25.370	15.281	821,120
2023-06-19	25.410	25.600	25.230	25.370	15.281	635,360
2023-06-16	25.250	25.520	25.190	25.400	15.299	912,480
2023-06-15	25.860	25.860	25.130	25.260	15.215	1,334,560
2023-06-14	25.640	26.070	25.590	25.870	15.582	715,840
2023-06-13	25.500	25.960	25.390	25.900	15.600	824,640
2023-06-12	25.990	25.990	25.270	25.400	15.299	1,406,720
2023-06-09	25.620	26.090	25.550	25.900	15.600	944,640
2023-06-08	25.690	26.000	25.420	25.540	15.384	500,640
2023-06-07	25.870	26.060	25.530	25.790	15.534	767,040
2023-06-06	26.400	26.460	25.760	25.800	15.540	877,970
2023-06-05	26.060	26.470	25.850	26.300	15.841	1,020,000
2023-06-02	26.480	26.700	26.130	26.180	15.769	1,168,210
2023-06-01	26.780	26.800	26.160	26.390	15.895	1,542,400
2023-05-31	25.930	26.800	25.840	26.350	15.871	1,661,760
2023-05-30	26.380	26.380	25.430	25.870	15.582	1,776,960
2023-05-29	26.070	26.570	25.990	26.200	15.781	1,365,280
2023-05-26	26.000	26.270	25.750	26.030	15.679	1,118,080
2023-05-25	26.530	26.610	25.790	25.990	15.655	1,870,720
2023-05-24	26.510	26.760	26.260	26.720	16.094	2,200,480
2023-05-23	26.010	27.550	26.000	26.950	16.233	4,565,280
2023-05-22	25.700	27.100	25.630	26.400	15.902	3,664,725
2023-05-19	25.000	25.690	24.850	25.510	15.365	1,175,829
2023-05-18	25.420	25.420	24.970	25.010	15.064	915,923
2023-05-17	25.600	25.600	24.860	25.250	15.209	1,281,440
2023-05-16	24.800	25.550	24.620	25.420	15.311	1,697,760
2023-05-15	24.830	24.970	24.370	24.800	14.938	580,800
2023-05-12	24.930	25.140	24.730	24.830	14.956	624,160
2023-05-11	25.260	25.300	24.850	24.910	15.004	581,280
2023-05-10	24.800	25.450	24.800	25.220	15.191	1,043,360
2023-05-09	24.870	25.570	24.400	24.880	14.986	1,500,963
2023-05-08	24.650	25.060	24.520	24.610	14.823	672,963
2023-05-05	25.000	25.000	24.440	24.760	14.914	638,883
2023-05-04	24.300	24.950	24.190	24.900	14.998	1,136,480
2023-04-28	24.370	24.540	24.060	24.300	14.637	695,360

← NewerPage 14 of 21 · 1,211 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.