Shandong Sito Bio-technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	14.860	15.130	14.860	14.930	14.924	2,411,480
2025-10-21	14.600	14.940	14.530	14.940	14.934	2,375,106
2025-10-20	14.390	14.650	14.390	14.620	14.614	2,653,718
2025-10-17	14.570	14.770	14.350	14.350	14.344	2,605,220
2025-10-16	14.690	14.830	14.490	14.570	14.564	3,184,999
2025-10-15	14.680	14.990	14.610	14.850	14.844	3,223,700
2025-10-14	14.980	15.020	14.610	14.670	14.664	2,808,180
2025-10-13	14.520	14.930	14.230	14.900	14.894	3,344,360
2025-10-10	15.170	15.390	15.010	15.070	15.064	2,692,602
2025-10-09	14.960	15.190	14.910	15.120	15.113	2,133,546
2025-09-30	15.070	15.120	14.930	14.950	14.944	2,188,100
2025-09-29	15.000	15.070	14.600	15.050	15.044	2,664,500
2025-09-26	14.900	15.030	14.730	14.860	14.854	2,305,120
2025-09-25	15.220	15.380	14.880	14.930	14.924	2,471,540
2025-09-24	14.880	15.170	14.760	15.150	15.143	2,342,680
2025-09-23	15.330	15.330	14.520	14.900	14.884	4,144,480
2025-09-22	15.540	15.620	15.220	15.340	15.323	2,510,682
2025-09-19	15.720	15.810	15.420	15.470	15.453	3,182,820
2025-09-18	15.930	16.130	15.520	15.700	15.683	4,686,717
2025-09-17	16.230	16.230	15.900	15.930	15.912	3,722,200
2025-09-16	15.690	16.600	15.590	16.250	16.232	7,613,860
2025-09-15	15.800	15.830	15.590	15.690	15.673	2,041,720
2025-09-12	15.900	15.950	15.710	15.740	15.723	3,371,320
2025-09-11	15.930	15.950	15.500	15.910	15.892	3,730,700
2025-09-10	15.850	16.030	15.830	15.900	15.882	2,155,900
2025-09-09	16.240	16.240	15.780	15.870	15.853	2,775,889
2025-09-08	16.000	16.180	15.920	16.170	16.152	3,119,160
2025-09-05	16.060	16.140	15.720	16.080	16.062	3,012,780
2025-09-04	15.910	16.280	15.780	16.000	15.982	3,457,080
2025-09-03	16.230	16.390	15.800	15.850	15.833	3,273,500
2025-09-02	16.550	16.600	16.050	16.200	16.182	3,544,500
2025-09-01	16.300	16.880	16.230	16.550	16.532	3,902,320
2025-08-29	16.300	16.580	16.200	16.210	16.192	3,871,560
2025-08-28	16.990	17.180	15.960	16.390	16.372	7,771,800
2025-08-27	17.950	18.010	17.000	17.050	17.031	7,553,140
2025-08-26	17.910	18.000	17.660	17.910	17.890	4,741,880
2025-08-25	18.240	18.350	17.990	18.080	18.060	4,641,981
2025-08-22	18.040	18.170	17.870	18.070	18.050	3,420,222
2025-08-21	18.110	18.380	17.960	18.040	18.020	3,563,840
2025-08-20	18.310	18.320	17.900	18.170	18.150	3,465,701
2025-08-19	18.080	18.670	18.010	18.310	18.290	5,192,948
2025-08-18	17.880	18.200	17.810	18.030	18.010	4,369,781
2025-08-15	17.380	17.900	17.380	17.870	17.850	3,716,241
2025-08-14	18.180	18.180	17.380	17.390	17.371	6,508,144
2025-08-13	18.370	18.440	18.120	18.170	18.150	3,783,440
2025-08-12	18.580	18.770	18.090	18.370	18.350	3,940,521
2025-08-11	18.330	18.610	18.100	18.600	18.580	4,125,380
2025-08-08	18.350	18.410	17.940	18.180	18.160	3,818,169
2025-08-07	18.420	18.740	18.250	18.300	18.280	4,853,840
2025-08-06	18.800	18.940	18.470	18.480	18.460	4,913,100
2025-08-05	19.060	19.180	18.680	18.800	18.779	5,182,120
2025-08-04	19.010	19.150	18.460	19.070	19.049	7,733,540
2025-08-01	18.630	19.390	18.520	19.150	19.129	9,057,248
2025-07-31	18.450	19.150	18.380	18.790	18.769	7,684,000
2025-07-30	18.440	19.040	18.300	18.520	18.500	6,765,789
2025-07-29	18.550	18.590	18.220	18.440	18.420	4,222,651
2025-07-28	18.340	18.580	18.280	18.420	18.400	3,432,681
2025-07-25	18.370	18.610	18.180	18.330	18.310	4,309,840
2025-07-24	18.000	18.560	17.990	18.350	18.330	4,017,220
2025-07-23	18.060	18.440	17.700	18.020	18.000	4,982,780

← NewerPage 5 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.