Shandong Sito Bio-technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	23.420	24.550	23.420	24.360	14.673	1,233,760
2023-04-26	22.770	23.670	22.550	23.590	14.209	1,244,787
2023-04-25	23.850	23.900	22.530	22.830	13.751	1,345,920
2023-04-24	24.020	24.190	23.400	23.590	14.209	818,560
2023-04-21	24.590	24.880	23.850	24.020	14.468	1,233,789
2023-04-20	24.710	24.710	24.300	24.590	14.811	624,960
2023-04-19	24.850	25.150	24.630	24.660	14.853	573,760
2023-04-18	24.920	25.050	24.530	24.940	15.022	704,160
2023-04-17	25.070	25.080	24.670	24.870	14.980	630,205
2023-04-14	24.710	25.470	24.710	24.940	15.022	843,203
2023-04-13	24.550	24.770	24.080	24.760	14.914	526,240
2023-04-12	24.300	24.580	24.250	24.410	14.703	496,640
2023-04-11	25.100	25.100	24.270	24.350	14.667	746,720
2023-04-10	24.870	25.180	24.580	24.620	14.829	904,320
2023-04-07	24.420	24.940	24.350	24.870	14.980	727,680
2023-04-06	24.490	24.600	24.200	24.420	14.709	719,520
2023-04-04	24.870	24.990	24.310	24.390	14.691	816,160
2023-04-03	24.560	25.020	24.560	24.750	14.908	719,584
2023-03-31	24.400	24.730	24.400	24.480	14.745	657,760
2023-03-30	24.430	24.950	24.380	24.440	14.721	948,320
2023-03-29	25.910	26.000	24.750	24.810	14.944	1,593,024
2023-03-28	25.300	25.380	25.050	25.280	15.227	606,080
2023-03-27	25.110	25.240	24.900	25.240	15.203	604,480
2023-03-24	25.200	25.460	25.060	25.090	15.112	634,080
2023-03-23	25.370	25.500	25.090	25.210	15.185	632,997
2023-03-22	25.100	25.500	25.100	25.420	15.311	736,640
2023-03-21	24.800	25.170	24.600	25.100	15.118	739,011
2023-03-20	24.950	25.260	24.570	24.710	14.884	893,760
2023-03-17	25.500	25.500	24.920	25.000	15.058	923,200
2023-03-16	25.550	25.640	25.190	25.310	15.245	652,800
2023-03-15	24.810	25.690	24.810	25.450	15.329	1,148,320
2023-03-14	25.500	25.630	24.600	24.630	14.835	1,345,219
2023-03-13	25.680	25.880	25.010	25.290	15.233	1,289,104
2023-03-10	26.000	26.000	25.500	25.680	15.468	805,264
2023-03-09	25.780	26.140	25.630	26.030	15.679	890,243
2023-03-08	25.510	25.670	25.350	25.600	15.420	688,438
2023-03-07	26.150	26.240	25.400	25.480	15.347	853,288
2023-03-06	25.700	26.190	25.510	26.000	15.661	1,379,462
2023-03-03	25.370	25.730	25.240	25.620	15.432	1,048,598
2023-03-02	25.690	25.690	25.250	25.310	15.245	831,798
2023-03-01	25.800	25.800	25.350	25.520	15.371	892,640
2023-02-28	25.110	25.660	25.020	25.610	15.426	1,243,840
2023-02-27	25.260	26.000	25.000	25.100	15.118	1,253,261
2023-02-24	25.170	25.570	25.100	25.250	15.209	822,861
2023-02-23	25.720	25.890	25.020	25.220	15.191	1,154,701
2023-02-22	25.350	25.680	25.050	25.490	15.353	978,400
2023-02-21	25.440	25.660	25.140	25.370	15.281	1,127,216
2023-02-20	25.460	25.680	24.950	25.500	15.359	1,910,896
2023-02-17	25.390	26.000	25.380	25.680	15.468	1,797,600
2023-02-16	26.130	26.230	25.120	25.460	15.335	1,322,560
2023-02-15	25.730	26.160	25.560	26.090	15.715	1,145,920
2023-02-14	25.540	25.730	25.430	25.720	15.492	828,000
2023-02-13	25.000	25.580	25.000	25.460	15.335	1,403,040
2023-02-10	25.350	25.350	24.870	25.020	15.070	872,347
2023-02-09	25.150	25.250	24.950	25.030	15.076	1,260,008
2023-02-08	24.980	25.240	24.780	25.160	15.155	1,164,179
2023-02-07	24.580	25.280	24.500	24.990	15.052	1,734,811
2023-02-06	24.470	24.700	24.210	24.600	14.817	1,218,560
2023-02-03	24.620	24.680	24.000	24.470	14.739	1,051,424
2023-02-02	24.440	24.710	24.250	24.620	14.829	826,800

← NewerPage 15 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.