Shandong Sito Bio-technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	17.980	18.150	17.810	18.010	17.990	3,482,380
2025-07-21	17.900	18.300	17.810	18.070	18.050	4,173,440
2025-07-18	18.090	18.090	17.760	17.960	17.940	3,414,328
2025-07-17	18.000	18.180	17.860	18.090	18.070	4,230,900
2025-07-16	17.800	18.000	17.650	17.950	17.930	3,938,400
2025-07-15	18.300	18.300	17.530	17.800	17.780	7,256,800
2025-07-14	17.330	19.250	17.300	18.300	18.280	13,464,180
2025-07-11	16.910	17.350	16.790	17.330	17.311	5,192,340
2025-07-10	16.920	17.050	16.760	16.890	16.871	2,608,763
2025-07-09	17.080	17.080	16.770	16.870	16.851	3,335,520
2025-07-08	17.000	17.560	16.930	17.080	17.061	4,857,120
2025-07-07	17.240	17.390	16.920	16.950	16.931	3,500,700
2025-07-04	17.280	17.440	17.040	17.210	17.191	2,871,100
2025-07-03	17.090	17.300	17.040	17.270	17.251	2,456,563
2025-07-02	17.340	17.350	16.950	17.130	17.111	2,423,320
2025-07-01	17.270	17.420	17.100	17.320	17.301	2,514,680
2025-06-30	17.110	17.260	17.010	17.240	17.221	1,956,980
2025-06-27	17.070	17.220	17.000	17.110	17.091	2,426,120
2025-06-26	17.650	17.730	17.040	17.080	17.061	3,035,400
2025-06-25	17.590	17.590	17.080	17.470	17.451	3,067,600
2025-06-24	16.960	17.500	16.960	17.370	17.351	3,139,600
2025-06-23	16.410	16.960	16.340	16.870	16.851	2,496,411
2025-06-20	16.650	16.780	16.190	16.550	16.532	2,123,520
2025-06-19	17.020	17.330	16.520	16.560	16.532	3,327,300
2025-06-18	17.350	17.350	16.900	17.190	17.161	2,867,800
2025-06-17	17.790	18.280	17.300	17.410	17.380	3,480,660
2025-06-16	17.480	18.160	17.440	17.660	17.630	3,545,148
2025-06-13	18.230	18.370	17.460	17.490	17.460	4,576,500
2025-06-12	18.600	18.600	18.200	18.400	18.369	2,432,422
2025-06-11	18.510	18.800	18.290	18.440	18.409	3,403,068
2025-06-10	18.650	18.810	18.080	18.550	18.518	5,263,528
2025-06-09	17.980	19.250	17.880	18.500	18.468	6,892,384
2025-06-06	17.900	18.350	17.760	17.900	17.869	2,865,500
2025-06-05	18.390	18.390	17.580	17.920	17.889	4,989,564
2025-06-04	18.360	18.640	18.000	18.320	18.289	3,501,682
2025-06-03	17.660	19.000	17.660	18.200	18.169	5,377,318
2025-05-30	18.030	18.390	17.660	17.800	17.770	3,314,420
2025-05-29	17.600	18.080	17.350	17.950	17.919	3,278,236
2025-05-28	17.880	18.180	17.330	17.500	17.470	2,962,561
2025-05-27	18.150	18.150	17.640	17.870	17.840	3,801,920
2025-05-26	18.540	18.780	18.060	18.160	18.129	4,085,700
2025-05-23	18.430	19.780	18.430	18.730	18.698	7,578,600
2025-05-22	18.770	18.990	18.370	18.400	18.369	2,588,620
2025-05-21	19.100	19.110	18.520	18.740	18.708	2,605,200
2025-05-20	19.150	19.340	18.970	19.110	19.077	2,260,850
2025-05-19	19.250	19.310	18.780	19.020	18.988	2,661,780
2025-05-16	18.420	19.450	18.210	19.130	19.097	4,630,397
2025-05-15	18.790	18.800	18.300	18.420	18.389	2,820,738
2025-05-14	18.990	19.100	18.570	18.790	18.758	2,804,312
2025-05-13	19.610	19.800	18.910	18.950	18.918	3,965,620
2025-05-12	19.550	19.740	19.180	19.410	19.377	3,575,660
2025-05-09	19.900	20.760	19.430	19.500	19.467	5,182,361
2025-05-08	19.330	19.920	19.330	19.850	19.816	2,615,279
2025-05-07	21.000	21.050	19.410	19.600	19.567	4,548,650
2025-05-06	19.650	20.300	19.300	20.100	20.066	4,034,118
2025-04-30	19.140	19.650	19.000	19.260	19.227	2,635,440
2025-04-29	19.080	19.850	18.840	19.150	19.117	3,597,700
2025-04-28	19.290	19.850	19.100	19.110	19.077	2,530,200
2025-04-25	20.080	20.080	19.280	19.450	19.417	3,135,400
2025-04-24	20.030	20.220	19.430	19.930	19.896	3,067,600

← NewerPage 6 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.