Shandong Sito Bio-technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	23.960	24.240	23.760	23.810	14.341	1,220,320
2022-07-29	24.530	24.590	23.870	23.970	14.438	1,489,280
2022-07-28	24.260	24.660	24.050	24.430	14.715	1,269,120
2022-07-27	23.980	24.360	23.800	24.170	14.558	1,363,110
2022-07-26	24.620	24.750	23.350	24.040	14.480	2,509,218
2022-07-25	23.930	24.560	23.810	24.430	14.715	2,656,243
2022-07-22	23.500	23.960	23.010	23.930	14.414	2,287,200
2022-07-21	23.350	23.670	23.210	23.500	14.155	1,282,560
2022-07-20	23.490	23.670	23.170	23.350	14.064	1,759,426
2022-07-19	23.060	23.500	22.860	23.490	14.149	1,410,139
2022-07-18	22.600	23.200	22.430	23.060	13.890	1,770,690
2022-07-15	23.360	23.410	22.600	22.620	13.625	2,097,350
2022-07-14	22.250	23.700	22.070	23.430	14.113	2,879,680
2022-07-13	22.020	22.460	21.910	22.170	13.354	1,235,824
2022-07-12	23.150	23.350	22.020	22.170	13.354	1,698,880
2022-07-11	22.680	23.240	22.530	23.150	13.944	1,966,720
2022-07-08	22.700	22.800	22.380	22.580	13.601	899,219
2022-07-07	22.890	22.890	22.330	22.480	13.540	915,520
2022-07-06	22.400	22.800	22.090	22.430	13.510	846,259
2022-07-05	22.840	23.060	22.450	22.720	13.685	851,840
2022-07-04	22.430	23.100	22.430	22.850	13.754	1,369,600
2022-07-01	23.030	23.030	22.270	22.380	13.471	922,240
2022-06-30	22.760	23.150	22.510	22.600	13.604	913,280
2022-06-29	23.200	23.260	22.610	22.610	13.610	1,241,760
2022-06-28	22.340	23.080	22.220	23.000	13.844	1,432,160
2022-06-27	22.680	23.230	22.270	22.340	13.447	1,440,480
2022-06-24	21.910	22.960	21.830	22.630	13.622	1,703,296
2022-06-23	21.510	21.990	21.210	21.940	13.206	1,223,040
2022-06-22	21.700	21.800	21.360	21.370	12.863	756,640
2022-06-21	21.600	22.030	21.500	21.670	13.044	1,112,960
2022-06-20	21.160	21.670	21.100	21.610	13.008	1,193,760
2022-06-17	21.440	21.490	20.760	21.140	12.725	1,050,240
2022-06-16	20.820	21.450	20.810	21.320	12.833	917,760
2022-06-15	21.180	21.270	20.910	20.920	12.592	935,200
2022-06-14	21.230	21.380	20.410	20.960	12.616	1,602,669
2022-06-13	20.960	21.380	20.710	21.320	12.833	1,202,720
2022-06-10	20.700	21.270	20.480	21.030	12.659	1,458,880
2022-06-09	21.410	21.670	20.700	20.750	12.490	1,281,120
2022-06-08	22.140	22.150	21.300	21.570	12.984	1,252,000
2022-06-07	22.040	22.210	21.830	22.120	13.315	1,235,840
2022-06-06	21.480	22.100	21.250	22.020	13.254	1,672,846
2022-06-02	21.200	21.610	21.010	21.250	12.791	1,100,160
2022-06-01	21.290	21.620	21.130	21.300	12.821	988,640
2022-05-31	21.340	21.550	20.650	21.290	12.815	1,610,720
2022-05-30	21.190	21.440	20.800	21.350	12.851	1,047,840
2022-05-27	21.480	21.580	20.860	21.040	12.665	1,006,400
2022-05-26	21.680	21.680	21.120	21.300	12.821	1,106,880
2022-05-25	21.390	21.490	20.930	21.430	12.899	1,284,320
2022-05-24	22.120	22.270	21.030	21.390	12.875	1,617,600
2022-05-23	22.330	22.330	21.680	22.120	13.315	1,775,778
2022-05-20	22.300	22.460	21.500	22.000	13.242	1,865,280
2022-05-19	22.400	22.990	21.750	22.300	13.423	2,398,045
2022-05-18	21.880	23.680	21.500	22.560	13.579	3,361,138
2022-05-17	21.930	22.480	21.340	21.740	13.086	1,001,920
2022-05-16	22.170	22.460	21.800	21.930	13.200	952,640
2022-05-13	22.100	22.630	21.870	22.170	13.345	1,222,080
2022-05-12	21.380	22.200	21.380	22.030	13.260	1,124,000
2022-05-11	21.480	22.450	21.400	21.500	12.941	1,598,400
2022-05-10	20.800	21.490	20.500	21.390	12.875	1,239,360
2022-05-09	20.600	21.160	20.290	20.910	12.586	1,523,024

← NewerPage 18 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.