Shandong Sito Bio-technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	23.910	24.500	23.910	24.440	14.721	1,169,184
2023-01-31	23.800	23.990	23.650	23.930	14.414	861,920
2023-01-30	23.370	23.910	23.370	23.860	14.372	1,369,026
2023-01-20	23.300	23.430	23.250	23.360	14.070	674,080
2023-01-19	23.000	23.300	22.920	23.250	14.004	588,960
2023-01-18	22.930	23.160	22.900	23.080	13.902	488,800
2023-01-17	23.200	23.330	22.910	22.970	13.836	847,840
2023-01-16	23.000	23.360	22.880	23.200	13.974	928,480
2023-01-13	23.020	23.150	22.830	23.000	13.854	501,363
2023-01-12	23.200	23.450	22.960	22.960	13.830	764,000
2023-01-11	23.370	23.500	23.080	23.270	14.016	1,038,909
2023-01-10	23.320	23.370	23.020	23.100	13.914	548,480
2023-01-09	23.010	23.260	22.970	23.260	14.010	859,576
2023-01-06	23.200	23.300	22.900	22.940	13.817	1,114,109
2023-01-05	23.400	23.400	23.010	23.240	13.998	899,040
2023-01-04	23.380	23.550	23.020	23.190	13.968	1,001,587
2023-01-03	22.980	23.480	22.800	23.370	14.076	1,225,440
2022-12-30	23.360	23.360	22.760	22.790	13.727	1,039,827
2022-12-29	22.620	23.250	22.500	23.100	13.914	1,328,160
2022-12-28	23.000	23.140	22.460	22.660	13.649	1,350,784
2022-12-27	23.930	23.930	22.760	23.030	13.872	2,120,160
2022-12-26	24.010	24.470	23.650	23.820	14.348	1,393,318
2022-12-23	24.560	25.030	24.000	24.130	14.534	1,511,200
2022-12-22	25.400	25.750	24.520	24.650	14.847	1,542,560
2022-12-21	26.780	26.780	25.330	25.480	15.347	1,970,682
2022-12-20	26.130	26.390	25.450	26.260	15.817	1,992,184
2022-12-19	28.040	28.040	26.100	26.270	15.823	4,159,360
2022-12-16	27.140	28.440	27.010	28.040	16.889	5,557,784
2022-12-15	27.140	27.550	26.900	27.020	16.275	1,879,909
2022-12-14	27.890	27.900	26.880	27.040	16.287	3,705,989
2022-12-13	28.470	29.120	27.720	28.250	17.016	5,091,704
2022-12-12	26.710	29.450	26.710	28.900	17.407	7,966,707
2022-12-09	27.070	27.200	26.250	26.650	16.052	4,309,779
2022-12-08	26.890	28.190	26.180	27.290	16.438	6,756,910
2022-12-07	25.300	26.990	24.610	26.030	15.679	2,991,680
2022-12-06	25.300	25.400	24.920	25.000	15.058	1,063,840
2022-12-05	25.460	25.600	25.130	25.380	15.287	835,746
2022-12-02	25.080	25.480	24.890	25.400	15.299	1,196,000
2022-12-01	25.010	25.080	24.680	24.980	15.046	1,184,941
2022-11-30	25.140	25.250	24.730	24.860	14.974	1,005,414
2022-11-29	24.580	25.240	24.210	25.140	15.143	1,130,227
2022-11-28	24.900	25.290	24.260	24.470	14.739	1,318,400
2022-11-25	25.290	25.290	24.550	24.810	14.944	1,153,440
2022-11-24	25.140	25.390	24.820	25.230	15.197	926,880
2022-11-23	25.500	25.690	24.710	25.140	15.143	1,661,731
2022-11-22	26.790	27.200	25.400	25.500	15.359	2,491,651
2022-11-21	26.800	26.800	26.240	26.680	16.070	1,328,000
2022-11-18	26.320	27.150	26.320	26.800	16.142	1,801,386
2022-11-17	26.300	26.720	26.040	26.320	15.853	1,194,821
2022-11-16	26.990	26.990	26.140	26.340	15.865	1,898,106
2022-11-15	27.100	27.100	26.420	26.850	16.173	1,428,904
2022-11-14	26.650	27.400	26.210	27.100	16.323	2,416,736
2022-11-11	27.250	28.370	26.520	26.720	16.094	3,595,840
2022-11-10	27.060	27.650	26.880	26.940	16.227	1,879,680
2022-11-09	26.360	27.290	26.200	27.170	16.365	2,839,237
2022-11-08	27.060	27.060	25.610	26.370	15.883	2,850,102
2022-11-07	26.570	27.160	26.180	27.070	16.305	2,683,698
2022-11-04	26.370	26.860	26.150	26.360	15.877	1,439,586
2022-11-03	26.810	26.960	26.230	26.350	15.871	1,008,168
2022-11-02	26.640	27.160	26.300	26.710	16.088	2,092,746

← NewerPage 16 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.