Shandong Sito Bio-technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	19.930	20.580	19.870	20.030	19.996	3,060,400
2025-04-22	20.120	20.180	19.720	19.800	19.766	2,534,920
2025-04-21	19.700	20.420	19.380	19.990	19.956	3,371,980
2025-04-18	19.880	20.080	19.520	19.580	19.547	2,452,820
2025-04-17	19.980	20.340	19.750	19.780	19.746	2,589,320
2025-04-16	20.800	21.140	19.910	20.130	20.096	2,883,150
2025-04-15	20.870	21.250	20.560	20.740	20.705	2,314,400
2025-04-14	20.440	21.260	20.390	20.860	20.824	2,505,800
2025-04-11	20.150	20.430	19.670	20.150	20.116	3,935,780
2025-04-10	19.500	20.390	19.500	19.870	19.836	4,430,937
2025-04-09	18.530	19.240	16.330	18.980	18.948	5,237,000
2025-04-08	19.820	20.000	18.000	18.550	18.518	5,922,080
2025-04-07	23.000	23.280	19.820	19.820	19.786	4,456,740
2025-04-03	24.400	25.200	24.120	24.770	24.728	2,390,020
2025-04-02	24.990	25.250	24.580	24.720	24.678	1,591,900
2025-04-01	24.540	25.650	24.400	24.990	24.947	3,323,880
2025-03-31	25.100	25.100	24.060	24.500	24.458	2,090,771
2025-03-28	24.930	25.750	24.720	25.100	25.057	2,897,960
2025-03-27	24.800	25.180	24.300	24.990	24.947	2,703,940
2025-03-26	25.050	25.250	24.550	24.850	24.808	2,704,240
2025-03-25	24.980	25.300	24.600	25.250	25.207	2,043,322
2025-03-24	26.340	26.490	24.740	24.990	24.947	4,930,860
2025-03-21	25.380	26.990	25.300	26.600	26.555	7,010,537
2025-03-20	25.450	26.100	25.330	25.400	25.357	3,041,800
2025-03-19	25.900	25.990	25.400	25.440	25.397	2,331,675
2025-03-18	26.000	26.280	25.630	25.900	25.856	4,596,680
2025-03-17	25.280	26.450	24.600	26.380	26.335	6,554,286
2025-03-14	24.780	25.100	24.510	25.090	25.047	2,891,080
2025-03-13	25.450	25.450	24.170	24.770	24.728	4,299,740
2025-03-12	24.870	26.290	24.870	25.440	25.397	4,536,460
2025-03-11	24.800	25.060	24.330	24.900	24.858	2,953,160
2025-03-10	25.490	25.860	24.720	24.900	24.858	3,792,702
2025-03-07	26.130	26.350	24.470	25.100	25.057	5,713,500
2025-03-06	26.590	26.800	25.900	26.120	26.075	4,760,380
2025-03-05	26.280	26.880	25.700	26.650	26.605	3,983,848
2025-03-04	26.150	26.330	25.570	26.300	26.255	3,503,620
2025-03-03	25.520	27.150	25.520	26.210	26.165	5,882,817
2025-02-28	25.950	26.500	25.360	25.520	25.476	4,215,780
2025-02-27	25.600	26.450	25.400	26.050	26.006	6,743,791
2025-02-26	25.240	26.150	24.500	25.630	25.586	6,230,560
2025-02-25	26.000	26.220	24.980	25.500	25.457	10,031,330
2025-02-24	24.510	27.150	24.300	26.900	26.854	11,202,900
2025-02-21	24.540	25.180	24.060	24.750	24.708	5,905,020
2025-02-20	24.120	24.790	23.110	24.680	24.638	7,226,825
2025-02-19	22.210	24.300	22.030	24.110	24.069	9,849,100
2025-02-18	22.730	23.460	22.100	22.210	22.172	3,743,348
2025-02-17	23.130	23.800	22.230	22.790	22.751	4,873,472
2025-02-14	23.000	23.580	22.720	23.200	23.160	4,021,088
2025-02-13	23.330	23.720	21.820	23.150	23.111	7,354,965
2025-02-12	22.770	23.590	22.210	23.360	23.320	6,495,865
2025-02-11	20.510	23.290	20.510	22.670	22.631	9,471,547
2025-02-10	20.500	20.760	20.050	20.760	20.725	3,602,707
2025-02-07	19.650	20.650	19.440	20.110	20.076	3,746,875
2025-02-06	19.880	19.940	19.400	19.600	19.567	2,887,260
2025-02-05	19.600	20.340	19.000	19.720	19.686	3,472,180
2025-01-27	19.580	19.830	19.150	19.240	19.207	2,975,860
2025-01-24	19.980	20.290	19.220	19.400	19.367	3,602,860
2025-01-23	21.620	21.870	19.880	20.110	20.076	5,472,904
2025-01-22	21.480	21.970	21.060	21.420	21.383	2,951,446
2025-01-21	22.870	22.890	21.480	21.650	21.613	3,437,888

← NewerPage 7 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.