Shandong Sito Bio-technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	24.200	24.880	23.510	23.780	14.314	1,099,840
2022-01-28	23.300	24.230	23.300	23.940	14.410	847,040
2022-01-27	24.470	24.470	23.290	23.400	14.085	964,640
2022-01-26	24.270	24.710	23.910	24.100	14.506	948,309
2022-01-25	25.210	25.580	24.240	24.260	14.603	1,620,274
2022-01-24	25.260	25.870	25.120	25.200	15.169	1,380,640
2022-01-21	26.400	26.990	25.240	25.380	15.277	2,972,066
2022-01-20	27.100	27.830	26.200	26.700	16.071	2,492,678
2022-01-19	26.720	27.260	26.450	27.130	16.330	1,561,155
2022-01-18	28.500	28.600	26.710	26.790	16.126	3,201,963
2022-01-17	28.500	28.760	27.470	28.530	17.173	3,949,600
2022-01-14	27.000	28.880	26.980	28.040	16.878	4,375,086
2022-01-13	28.910	28.980	26.960	26.980	16.240	4,936,846
2022-01-12	29.050	29.780	28.350	29.050	17.486	5,172,925
2022-01-11	27.620	29.400	27.000	29.350	17.667	7,369,851
2022-01-10	26.310	28.260	26.310	27.960	16.830	5,577,584
2022-01-07	26.580	27.580	26.300	26.640	16.035	5,590,506
2022-01-06	25.410	29.980	25.380	27.790	16.728	8,203,274
2022-01-05	25.880	25.880	24.900	25.250	15.199	3,207,712
2022-01-04	23.830	26.570	23.580	25.900	15.590	6,333,974
2021-12-31	24.450	24.990	24.300	24.680	14.856	1,875,360
2021-12-30	24.200	24.650	23.890	24.560	14.783	1,999,979
2021-12-29	23.670	24.550	23.540	24.090	14.500	1,919,048
2021-12-28	24.230	24.230	23.640	23.680	14.254	1,944,000
2021-12-27	23.150	24.560	23.150	24.300	14.627	3,250,794
2021-12-24	22.860	23.500	22.650	23.120	13.917	1,679,131
2021-12-23	23.330	23.340	22.750	22.880	13.772	916,320
2021-12-22	23.170	23.630	22.990	23.330	14.043	1,102,768
2021-12-21	23.210	23.290	22.910	23.170	13.947	1,062,928
2021-12-20	22.390	23.300	22.350	23.290	14.019	2,184,368
2021-12-17	22.650	22.730	22.320	22.390	13.477	803,211
2021-12-16	22.900	22.950	22.590	22.680	13.652	454,560
2021-12-15	22.710	22.900	22.540	22.640	13.628	672,656
2021-12-14	22.280	22.910	22.140	22.710	13.670	1,072,816
2021-12-13	22.200	22.550	22.080	22.290	13.417	873,440
2021-12-10	22.200	22.350	22.140	22.200	13.363	557,632
2021-12-09	22.010	22.470	21.760	22.200	13.363	683,099
2021-12-08	21.920	22.060	21.810	21.920	13.194	478,531
2021-12-07	22.080	22.320	21.700	21.920	13.194	764,800
2021-12-06	22.990	22.990	22.000	22.100	13.303	1,114,720
2021-12-03	22.620	22.980	22.520	22.830	13.742	1,022,240
2021-12-02	22.820	23.270	22.660	22.670	13.646	1,010,880
2021-12-01	22.820	23.360	22.780	22.840	13.748	1,371,040
2021-11-30	22.550	23.070	22.100	22.990	13.838	1,730,325
2021-11-29	22.160	22.900	22.160	22.700	13.664	2,167,037
2021-11-26	22.370	22.510	22.060	22.100	13.303	687,360
2021-11-25	22.260	22.600	22.010	22.470	13.525	1,125,826
2021-11-24	21.850	22.200	21.720	22.190	13.357	1,107,838
2021-11-23	21.700	22.200	21.550	22.060	13.278	979,117
2021-11-22	21.960	22.150	21.320	21.730	13.080	945,002
2021-11-19	21.820	22.370	21.800	22.000	13.242	825,997
2021-11-18	22.500	22.670	21.800	21.890	13.176	1,240,622
2021-11-17	21.880	22.800	21.700	22.580	13.592	1,589,290
2021-11-16	21.620	22.010	21.600	21.820	13.134	890,720
2021-11-15	21.210	21.870	21.210	21.840	13.146	1,181,440
2021-11-12	21.180	21.460	21.100	21.280	12.809	709,843
2021-11-11	21.410	21.560	21.080	21.350	12.851	876,365
2021-11-10	21.320	21.460	20.900	21.270	12.803	801,440
2021-11-09	21.000	21.200	20.600	21.100	12.701	631,200
2021-11-08	20.840	20.880	20.500	20.680	12.448	386,400

← NewerPage 20 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.