Shandong Sito Bio-technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	13.980	14.060	13.740	13.810	13.804	2,060,500
2026-04-20	14.000	14.020	13.790	13.990	13.984	1,930,600
2026-04-17	14.330	14.330	13.880	13.990	13.984	2,211,460
2026-04-16	14.260	14.330	14.100	14.260	14.254	1,943,840
2026-04-15	14.380	14.410	14.100	14.260	14.254	1,745,160
2026-04-14	14.390	14.390	14.030	14.190	14.184	1,967,044
2026-04-13	14.470	14.550	14.170	14.260	14.254	2,300,484
2026-04-10	14.360	14.580	14.230	14.480	14.474	2,213,280
2026-04-09	14.640	14.760	14.160	14.250	14.244	2,778,602
2026-04-08	14.580	14.820	14.410	14.690	14.684	3,795,300
2026-04-07	13.980	14.580	13.900	14.400	14.394	4,456,600
2026-04-03	14.760	14.760	13.860	13.960	13.954	3,917,660
2026-04-02	14.680	14.820	14.500	14.580	14.574	2,916,360
2026-04-01	14.400	14.900	14.240	14.680	14.674	4,539,721
2026-03-31	14.250	14.550	14.130	14.140	14.134	2,887,904
2026-03-30	14.100	14.360	14.030	14.250	14.244	2,105,560
2026-03-27	13.600	14.210	13.500	14.190	14.184	2,922,700
2026-03-26	13.950	14.230	13.580	13.710	13.704	2,213,000
2026-03-25	13.790	14.050	13.630	13.950	13.944	3,221,500
2026-03-24	13.270	13.750	13.130	13.740	13.734	3,959,484
2026-03-23	13.730	13.760	12.820	12.930	12.924	4,494,340
2026-03-20	14.650	14.760	13.900	13.980	13.974	3,791,180
2026-03-19	14.980	15.070	14.500	14.570	14.564	2,036,420
2026-03-18	14.720	15.030	14.720	14.990	14.984	2,472,300
2026-03-17	15.180	15.180	14.770	14.780	14.774	2,808,160
2026-03-16	14.780	15.200	14.720	15.050	15.044	3,798,700
2026-03-13	14.600	15.080	14.500	14.890	14.884	4,158,440
2026-03-12	14.850	14.910	14.590	14.650	14.644	2,021,594
2026-03-11	15.000	15.050	14.800	14.860	14.854	2,338,806
2026-03-10	14.600	15.020	14.530	14.970	14.964	2,154,900
2026-03-09	14.930	15.200	14.470	14.600	14.594	4,089,540
2026-03-06	13.980	14.640	13.920	14.620	14.614	2,679,100
2026-03-05	14.080	14.180	13.930	14.020	14.014	2,530,160
2026-03-04	14.220	14.400	13.670	13.760	13.754	3,353,940
2026-03-03	14.330	14.500	14.000	14.050	14.044	3,586,400
2026-03-02	14.740	14.950	14.280	14.290	14.284	4,945,114
2026-02-27	14.900	15.000	14.750	14.880	14.874	2,201,600
2026-02-26	15.170	15.190	14.910	14.930	14.924	1,587,460
2026-02-25	14.990	15.200	14.950	15.100	15.094	2,439,060
2026-02-24	14.940	15.160	14.780	15.000	14.994	2,820,922
2026-02-13	14.960	15.070	14.850	14.850	14.844	1,804,980
2026-02-12	15.000	15.150	14.780	14.930	14.924	1,826,340
2026-02-11	15.220	15.250	15.000	15.000	14.994	1,942,160
2026-02-10	15.110	15.180	14.970	15.100	15.094	1,920,340
2026-02-09	15.020	15.100	14.870	15.060	15.054	2,787,294
2026-02-06	14.760	14.960	14.700	14.810	14.804	1,921,220
2026-02-05	14.680	15.000	14.620	14.790	14.784	2,618,300
2026-02-04	14.570	14.820	14.490	14.730	14.724	2,533,300
2026-02-03	14.440	14.620	14.260	14.610	14.604	2,959,440
2026-02-02	14.530	14.710	14.160	14.200	14.194	4,263,600
2026-01-30	14.380	14.580	14.240	14.500	14.494	3,165,980
2026-01-29	14.500	14.670	14.250	14.390	14.384	2,776,020
2026-01-28	14.880	14.950	14.490	14.520	14.514	3,350,020
2026-01-27	15.100	15.230	14.430	14.910	14.904	5,224,940
2026-01-26	14.950	15.350	14.770	15.240	15.233	6,254,674
2026-01-23	14.670	14.920	14.570	14.880	14.874	2,570,480
2026-01-22	14.510	14.690	14.390	14.620	14.614	2,185,760
2026-01-21	14.500	14.610	14.300	14.450	14.444	3,655,560
2026-01-20	14.480	14.730	14.430	14.670	14.664	3,752,840
2026-01-19	14.360	14.580	14.290	14.450	14.444	2,771,680

← NewerPage 3 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.