Shandong Sito Bio-technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	14.530	14.620	14.300	14.390	14.384	2,929,140
2026-01-15	14.540	14.670	14.350	14.490	14.484	2,827,840
2026-01-14	14.650	15.000	14.470	14.670	14.664	4,381,220
2026-01-13	14.470	14.990	14.460	14.650	14.644	4,431,760
2026-01-12	14.390	14.580	14.320	14.460	14.454	3,008,420
2026-01-09	14.200	14.350	14.140	14.350	14.344	2,897,900
2026-01-08	13.860	14.250	13.860	14.200	14.194	3,094,919
2026-01-07	14.080	14.220	13.810	13.910	13.904	2,568,238
2026-01-06	14.110	14.220	14.010	14.100	14.094	2,503,458
2026-01-05	13.720	14.160	13.720	14.040	14.034	3,258,400
2025-12-31	13.700	13.760	13.470	13.690	13.684	1,700,480
2025-12-30	13.670	13.880	13.540	13.560	13.554	1,664,100
2025-12-29	13.700	13.810	13.620	13.750	13.744	1,523,080
2025-12-26	13.910	14.030	13.700	13.720	13.714	1,956,943
2025-12-25	13.830	14.020	13.730	13.950	13.944	1,734,986
2025-12-24	13.840	13.940	13.700	13.800	13.794	2,159,266
2025-12-23	13.970	14.050	13.770	13.800	13.794	1,739,200
2025-12-22	13.980	14.140	13.900	13.910	13.904	1,913,860
2025-12-19	13.930	14.060	13.820	13.970	13.964	1,694,360
2025-12-18	13.490	13.980	13.450	13.860	13.854	2,661,160
2025-12-17	13.800	13.800	13.290	13.520	13.514	3,463,000
2025-12-16	14.050	14.080	13.700	13.840	13.834	1,696,100
2025-12-15	13.780	14.170	13.720	14.020	14.014	2,208,700
2025-12-12	14.050	14.270	13.880	13.890	13.884	1,821,020
2025-12-11	14.470	14.490	13.970	13.970	13.964	2,423,900
2025-12-10	14.670	14.670	14.390	14.460	14.454	2,255,106
2025-12-09	14.890	14.960	14.600	14.640	14.634	1,780,800
2025-12-08	14.870	15.040	14.830	14.900	14.894	1,761,440
2025-12-05	14.680	14.850	14.520	14.850	14.844	1,540,837
2025-12-04	15.000	15.000	14.690	14.730	14.724	1,808,300
2025-12-03	15.120	15.120	14.860	14.960	14.954	1,585,460
2025-12-02	15.230	15.240	14.970	15.050	15.044	1,495,560
2025-12-01	15.250	15.420	15.210	15.230	15.223	1,766,534
2025-11-28	15.300	15.300	14.940	15.270	15.263	2,139,474
2025-11-27	15.150	15.310	14.930	15.300	15.293	2,813,257
2025-11-26	15.060	15.490	15.040	15.080	15.074	2,672,180
2025-11-25	15.150	15.280	15.020	15.080	15.074	1,992,700
2025-11-24	14.810	15.050	14.690	15.000	14.994	2,209,554
2025-11-21	15.280	15.480	14.490	14.610	14.604	3,772,334
2025-11-20	15.490	15.560	15.150	15.360	15.353	2,150,820
2025-11-19	15.820	15.950	15.400	15.470	15.463	2,453,920
2025-11-18	16.050	16.070	15.770	15.830	15.823	2,469,900
2025-11-17	16.020	16.130	15.660	16.070	16.063	3,840,740
2025-11-14	15.590	16.270	15.540	16.040	16.033	4,700,380
2025-11-13	15.570	15.720	15.420	15.700	15.693	2,484,120
2025-11-12	15.600	15.640	15.450	15.570	15.563	2,246,100
2025-11-11	15.410	15.670	15.310	15.520	15.513	2,347,280
2025-11-10	15.280	15.440	15.210	15.400	15.393	2,691,260
2025-11-07	15.250	15.320	15.140	15.230	15.223	1,861,620
2025-11-06	15.390	15.390	15.180	15.320	15.313	2,265,507
2025-11-05	15.240	15.490	15.220	15.400	15.393	1,982,020
2025-11-04	15.550	15.570	15.260	15.380	15.373	3,091,210
2025-11-03	15.330	15.520	15.210	15.470	15.463	3,780,680
2025-10-31	15.030	15.350	14.910	15.280	15.273	3,836,687
2025-10-30	15.040	15.230	14.780	15.030	15.024	3,628,840
2025-10-29	15.110	15.220	14.810	15.060	15.054	3,034,540
2025-10-28	15.060	15.250	14.870	15.170	15.163	2,447,860
2025-10-27	15.030	15.130	14.910	15.050	15.044	2,641,600
2025-10-24	14.900	15.050	14.780	14.920	14.914	2,048,600
2025-10-23	14.880	14.950	14.640	14.860	14.854	2,651,160

← NewerPage 4 of 21 · 1,215 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.