Shandong Sito Bio-technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	22.870	22.890	21.480	21.650	21.613	3,437,888
2025-01-20	22.810	22.870	22.220	22.700	22.661	3,366,600
2025-01-17	22.310	23.190	21.860	22.740	22.701	5,169,369
2025-01-16	21.610	22.960	20.960	22.940	22.901	4,434,060
2025-01-15	21.980	21.980	21.170	21.570	21.533	2,642,600
2025-01-14	20.550	22.000	20.070	22.000	21.962	4,591,359
2025-01-13	21.090	21.220	20.000	20.170	20.136	4,001,400
2025-01-10	22.880	23.090	21.400	21.410	21.373	3,547,057
2025-01-09	22.400	23.520	22.000	22.920	22.881	6,560,684
2025-01-08	22.110	23.090	21.230	22.510	22.472	7,628,067
2025-01-07	19.900	22.380	19.490	22.310	22.272	7,558,364
2025-01-06	19.680	20.170	18.580	19.540	19.507	3,704,680
2025-01-03	20.710	20.810	19.110	19.300	19.267	5,110,400
2025-01-02	19.910	21.700	19.380	20.500	20.465	7,029,180
2024-12-31	21.030	21.110	19.450	19.550	19.517	4,640,300
2024-12-30	20.620	21.500	19.880	21.030	20.994	4,680,460
2024-12-27	21.510	21.730	20.810	20.980	20.944	2,524,380
2024-12-26	20.420	21.540	20.370	21.180	21.144	2,838,206
2024-12-25	21.700	21.700	20.270	20.420	20.385	3,752,500
2024-12-24	20.530	21.250	20.480	20.730	20.695	3,399,140
2024-12-23	22.790	22.790	20.500	20.640	20.605	5,986,160
2024-12-20	23.000	23.220	22.450	22.640	22.601	3,340,120
2024-12-19	23.270	23.270	22.500	22.930	22.891	3,028,884
2024-12-18	23.390	23.680	22.640	23.090	23.051	4,128,700
2024-12-17	24.250	24.250	23.170	23.380	23.340	3,347,460
2024-12-16	24.000	24.650	23.600	24.260	24.219	4,851,400
2024-12-13	24.840	24.840	23.750	23.890	23.849	4,868,961
2024-12-12	24.800	25.950	24.800	24.850	24.808	5,115,603
2024-12-11	24.590	25.090	23.920	24.910	24.868	5,330,720
2024-12-10	25.250	25.880	24.510	24.780	24.738	6,933,840
2024-12-09	24.740	25.160	24.050	24.550	24.508	4,831,240
2024-12-06	23.850	25.180	23.520	24.740	24.698	6,915,794
2024-12-05	23.250	24.130	23.250	23.850	23.809	4,072,840
2024-12-04	23.730	23.990	23.240	23.400	23.360	3,779,100
2024-12-03	24.330	24.400	23.490	23.750	23.710	5,125,568
2024-12-02	25.010	25.100	23.600	24.330	24.289	6,455,500
2024-11-29	24.380	25.520	24.360	25.000	24.957	5,863,660
2024-11-28	24.380	25.200	24.200	24.660	24.618	4,605,580
2024-11-27	24.000	24.690	23.300	24.380	24.338	4,728,240
2024-11-26	23.950	24.440	23.800	24.290	24.249	4,082,084
2024-11-25	24.700	25.000	23.350	23.940	23.899	6,446,520
2024-11-22	24.600	25.850	24.600	24.710	24.668	6,991,780
2024-11-21	25.900	26.050	24.480	24.710	24.668	7,671,100
2024-11-20	26.620	26.750	25.300	25.970	25.926	6,278,960
2024-11-19	25.140	26.400	24.820	26.390	26.345	6,721,660
2024-11-18	26.320	26.660	23.700	24.880	24.838	8,986,268
2024-11-15	26.600	27.630	26.240	26.320	26.275	6,747,360
2024-11-14	27.320	27.750	26.420	26.700	26.654	6,112,360
2024-11-13	27.490	28.090	26.520	27.480	27.433	7,397,980
2024-11-12	27.570	28.940	26.590	27.870	27.822	13,233,680
2024-11-11	26.840	28.500	26.840	27.980	27.932	10,355,060
2024-11-08	27.700	27.760	26.100	26.640	26.595	11,456,050
2024-11-07	27.600	28.480	26.300	28.100	28.052	18,164,840
2024-11-06	24.860	28.210	24.490	27.580	27.533	17,280,211
2024-11-05	23.010	25.680	23.010	24.800	24.758	15,876,030
2024-11-04	23.700	25.380	22.020	23.100	23.061	23,350,471
2024-11-01	30.190	30.250	24.360	24.360	24.318	22,189,570
2024-10-31	27.300	31.630	26.300	30.450	30.398	16,256,860
2024-10-30	25.400	27.440	25.320	26.650	26.605	8,493,196
2024-10-29	25.150	26.600	24.700	25.590	25.546	8,994,031

← NewerPage 8 of 21 · 1,212 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.