Shandong Sito Bio-technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	20.600	21.160	20.290	20.910	12.586	1,523,024
2022-05-06	20.000	20.490	19.810	20.310	12.225	1,205,859
2022-05-05	19.800	20.550	19.350	20.300	12.219	1,481,120
2022-04-29	19.490	20.090	19.190	19.870	11.960	2,507,520
2022-04-28	18.880	19.620	18.630	19.300	11.617	2,524,480
2022-04-27	18.230	18.990	18.010	18.910	11.382	2,214,880
2022-04-26	19.860	19.880	18.380	18.400	11.075	1,299,040
2022-04-25	20.630	20.900	19.000	19.000	11.437	1,851,360
2022-04-22	20.830	21.500	20.490	20.530	12.358	1,178,880
2022-04-21	21.890	22.190	20.730	20.850	12.550	1,541,346
2022-04-20	22.300	22.410	21.880	21.900	13.182	1,374,720
2022-04-19	21.900	22.300	21.500	22.220	13.375	1,502,240
2022-04-18	22.180	22.420	21.560	21.920	13.194	2,047,360
2022-04-15	23.160	23.250	22.100	22.140	13.327	1,696,800
2022-04-14	22.610	23.600	22.600	23.250	13.995	1,547,200
2022-04-13	23.400	23.400	22.480	22.530	13.561	1,498,720
2022-04-12	23.150	23.430	22.740	23.410	14.091	1,363,360
2022-04-11	23.780	23.980	22.890	23.100	13.905	1,880,320
2022-04-08	25.250	25.300	23.650	23.890	14.380	1,605,830
2022-04-07	25.630	25.990	25.000	25.050	15.078	1,263,680
2022-04-06	24.700	26.080	24.690	25.640	15.433	2,091,680
2022-04-01	25.800	26.030	24.500	24.700	14.868	2,107,005
2022-03-31	25.650	26.610	25.640	26.190	15.764	1,537,608
2022-03-30	25.750	26.300	25.250	25.720	15.482	1,098,720
2022-03-29	26.000	26.300	25.580	25.760	15.506	1,302,560
2022-03-28	26.220	26.220	25.130	25.820	15.542	1,705,920
2022-03-25	27.120	27.190	26.120	26.240	15.795	1,807,200
2022-03-24	26.900	27.190	26.200	26.870	16.174	1,848,320
2022-03-23	26.930	27.470	26.530	27.240	16.396	2,588,320
2022-03-22	28.130	28.500	26.800	26.950	16.222	2,460,218
2022-03-21	27.840	27.960	27.060	27.880	16.782	2,697,600
2022-03-18	28.290	28.390	27.420	27.530	16.571	2,957,288
2022-03-17	26.370	29.000	26.370	27.930	16.812	4,722,130
2022-03-16	26.840	26.840	25.260	26.370	15.873	2,210,240
2022-03-15	26.570	27.040	25.570	25.570	15.391	2,193,499
2022-03-14	27.400	28.290	26.770	26.770	16.114	3,176,390
2022-03-11	27.670	28.100	27.340	27.690	16.667	4,020,021
2022-03-10	26.110	28.800	26.110	28.580	17.203	6,193,986
2022-03-09	26.580	26.800	24.700	25.910	15.596	3,940,710
2022-03-08	27.050	27.850	26.030	26.140	15.734	7,449,555
2022-03-07	28.350	29.490	27.700	28.180	16.962	9,407,139
2022-03-04	25.750	29.680	25.560	28.100	16.914	9,468,696
2022-03-03	24.500	25.400	24.500	25.100	15.108	1,521,280
2022-03-02	24.080	24.700	24.050	24.700	14.868	1,386,130
2022-03-01	24.310	24.470	24.060	24.240	14.591	801,120
2022-02-28	23.860	24.340	23.520	24.270	14.609	1,345,118
2022-02-25	23.520	24.050	23.520	24.020	14.458	1,220,235
2022-02-24	23.600	24.570	23.070	23.520	14.157	2,070,450
2022-02-23	23.450	24.400	23.440	23.740	14.290	1,393,598
2022-02-22	23.880	24.000	23.260	23.500	14.145	1,286,880
2022-02-21	23.330	24.590	23.290	24.000	14.446	1,665,867
2022-02-18	23.190	23.380	22.760	23.290	14.019	864,160
2022-02-17	23.530	23.680	23.150	23.190	13.959	772,168
2022-02-16	23.640	23.900	23.440	23.670	14.248	725,600
2022-02-15	23.570	24.040	23.000	23.310	14.031	771,360
2022-02-14	23.420	23.870	23.400	23.570	14.187	536,960
2022-02-11	24.440	24.460	23.420	23.520	14.157	1,057,280
2022-02-10	25.040	25.040	24.300	24.440	14.711	1,032,800
2022-02-09	24.340	24.900	24.310	24.820	14.940	914,400
2022-02-08	23.890	24.470	23.860	24.340	14.651	971,200

← NewerPage 19 of 21 · 1,217 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.