Shandong Sito Bio-technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	26.530	27.020	25.730	26.600	16.022	1,933,421
2022-10-31	26.950	26.950	25.790	26.490	15.956	1,364,226
2022-10-28	27.160	27.440	26.410	26.430	15.920	1,057,120
2022-10-27	27.110	27.550	26.950	27.300	16.444	1,089,920
2022-10-26	26.110	27.380	26.000	27.110	16.329	1,634,400
2022-10-25	26.190	26.990	25.500	25.930	15.618	1,730,720
2022-10-24	27.130	27.450	26.180	26.180	15.769	1,610,861
2022-10-21	26.770	27.400	26.550	27.130	16.341	1,384,883
2022-10-20	26.820	27.460	26.470	26.550	15.992	1,390,926
2022-10-19	27.780	27.800	26.820	27.080	16.311	1,484,002
2022-10-18	27.290	27.880	26.730	27.850	16.775	2,160,240
2022-10-17	25.600	27.140	25.550	27.080	16.311	1,940,736
2022-10-14	24.590	25.680	24.590	25.640	15.444	1,020,866
2022-10-13	24.200	24.750	23.800	24.590	14.811	847,426
2022-10-12	23.630	23.990	23.330	23.990	14.450	618,560
2022-10-11	23.840	24.200	23.370	23.610	14.221	706,051
2022-10-10	24.790	25.200	23.700	23.840	14.360	968,514
2022-09-30	24.830	24.980	24.410	24.600	14.817	785,190
2022-09-29	24.940	25.060	24.260	24.470	14.739	542,400
2022-09-28	25.300	25.650	24.510	24.630	14.835	815,360
2022-09-27	24.430	25.250	24.430	25.210	15.185	1,049,440
2022-09-26	24.790	25.000	24.000	24.230	14.594	1,190,963
2022-09-23	25.100	25.850	24.760	24.800	14.938	1,888,558
2022-09-22	26.200	26.580	25.000	25.120	15.131	1,908,480
2022-09-21	26.620	26.790	26.160	26.500	15.962	831,040
2022-09-20	26.300	26.930	26.300	26.490	15.956	893,760
2022-09-19	27.720	28.000	25.580	26.360	15.877	3,140,339
2022-09-16	28.250	28.480	27.680	27.690	16.679	1,717,424
2022-09-15	28.870	29.430	27.950	28.300	17.046	2,022,976
2022-09-14	28.880	29.100	28.210	28.810	17.353	1,316,000
2022-09-13	28.000	29.150	27.600	28.880	17.395	1,969,120
2022-09-09	28.700	28.800	27.650	28.040	16.889	1,512,960
2022-09-08	27.690	28.680	27.240	28.520	17.178	1,757,264
2022-09-07	28.250	28.260	27.560	27.660	16.660	1,254,400
2022-09-06	28.840	28.840	27.610	28.000	16.865	1,372,000
2022-09-05	27.760	29.210	27.750	28.260	17.022	2,789,506
2022-09-02	27.030	27.780	26.700	27.780	16.733	1,612,160
2022-09-01	27.090	27.230	26.530	26.800	16.142	1,195,840
2022-08-31	27.280	27.580	26.500	26.860	16.179	1,451,650
2022-08-30	27.970	27.970	27.110	27.240	16.407	1,279,683
2022-08-29	27.240	28.150	26.700	27.720	16.697	1,769,280
2022-08-26	26.720	28.000	26.720	27.260	16.420	2,149,904
2022-08-25	26.610	27.270	26.550	26.770	16.124	1,099,840
2022-08-24	27.100	27.180	26.600	26.600	16.022	1,378,880
2022-08-23	27.000	27.220	26.900	27.100	16.323	928,640
2022-08-22	26.410	27.370	26.050	27.010	16.269	1,700,000
2022-08-19	27.010	27.450	26.150	26.410	15.908	1,809,280
2022-08-18	26.790	27.350	26.520	26.900	16.203	1,485,280
2022-08-17	27.450	28.280	27.010	27.030	16.281	1,720,640
2022-08-16	27.060	27.580	26.900	27.400	16.504	1,487,040
2022-08-15	26.700	27.390	26.510	27.010	16.269	1,931,840
2022-08-12	26.770	27.070	26.600	26.700	16.082	1,624,640
2022-08-11	27.240	27.440	26.900	27.000	16.263	1,412,429
2022-08-10	26.890	27.440	26.800	27.080	16.311	1,508,800
2022-08-09	26.780	27.280	26.580	27.000	16.263	1,906,544
2022-08-08	26.170	27.150	26.020	26.900	16.203	3,334,221
2022-08-05	26.190	26.280	25.450	26.160	15.757	4,035,947
2022-08-04	23.400	26.800	23.330	26.250	15.811	7,102,534
2022-08-03	22.620	23.670	22.620	23.330	14.052	1,938,790
2022-08-02	23.740	23.740	22.330	22.620	13.625	2,480,960

← NewerPage 17 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.