Shandong Sito Bio-technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	24.670	25.560	24.250	24.930	24.887	6,793,057
2024-10-25	25.000	25.280	23.800	24.940	24.897	8,312,188
2024-10-24	24.480	25.340	23.990	24.990	24.947	9,566,951
2024-10-23	25.220	25.320	23.830	24.250	24.209	10,949,380
2024-10-22	24.260	26.160	23.780	25.930	25.886	11,606,900
2024-10-21	23.100	24.990	23.060	24.260	24.219	11,959,750
2024-10-18	21.750	23.120	21.700	22.720	22.681	9,346,491
2024-10-17	21.010	22.850	21.010	21.930	21.893	9,275,555
2024-10-16	21.510	22.170	20.580	20.910	20.874	10,235,670
2024-10-15	22.200	23.680	22.070	22.580	22.541	10,708,040
2024-10-14	23.300	23.300	20.410	22.570	22.532	14,507,180
2024-10-11	21.660	24.200	20.650	23.930	23.889	17,942,881
2024-10-10	20.480	22.520	20.010	21.550	21.513	14,327,030
2024-10-09	20.500	21.800	18.880	20.150	20.116	13,356,450
2024-10-08	22.200	22.650	18.510	21.040	21.004	18,755,350
2024-09-30	16.990	19.250	16.990	19.140	19.107	12,332,950
2024-09-27	15.420	17.170	15.240	16.460	16.432	6,987,858
2024-09-26	15.230	15.500	15.160	15.350	15.324	4,420,940
2024-09-25	15.590	15.690	15.200	15.310	15.284	5,248,905
2024-09-24	14.800	15.510	14.630	15.300	15.274	6,039,100
2024-09-23	14.950	15.130	14.600	14.850	14.825	5,560,501
2024-09-20	14.300	15.310	14.120	15.230	15.204	8,519,741
2024-09-19	13.180	14.380	13.180	14.340	14.316	6,622,005
2024-09-18	13.290	13.440	13.070	13.150	13.128	2,307,806
2024-09-13	13.500	13.770	13.120	13.190	13.168	3,376,885
2024-09-12	13.100	13.670	13.050	13.510	13.487	3,667,820
2024-09-11	13.430	13.500	13.060	13.170	13.148	3,157,820
2024-09-10	13.150	13.860	13.150	13.540	13.517	6,331,180
2024-09-09	13.350	13.500	12.710	13.190	13.168	4,421,960
2024-09-06	13.310	13.590	12.790	12.810	12.788	5,038,780
2024-09-05	12.540	13.330	12.410	13.200	13.178	5,996,572
2024-09-04	12.490	12.630	12.410	12.450	12.429	1,502,931
2024-09-03	12.640	12.810	12.410	12.540	12.519	1,915,900
2024-09-02	12.700	13.100	12.510	12.530	12.509	3,198,120
2024-08-30	12.580	12.930	12.430	12.700	12.678	3,109,660
2024-08-29	12.280	12.630	12.160	12.530	12.509	2,511,780
2024-08-28	12.350	12.830	12.040	12.360	12.339	3,446,600
2024-08-27	12.110	12.630	12.110	12.320	12.299	2,369,160
2024-08-26	12.150	12.380	12.090	12.270	12.249	2,384,241
2024-08-23	12.530	12.580	12.080	12.190	12.169	2,396,366
2024-08-22	12.770	12.930	12.400	12.450	12.429	3,057,352
2024-08-21	13.060	13.060	12.680	12.710	12.688	3,238,000
2024-08-20	13.530	13.770	12.800	12.990	12.968	7,256,119
2024-08-19	13.410	14.080	13.330	13.560	13.537	9,514,660
2024-08-16	12.680	13.950	12.620	13.730	13.707	12,656,330
2024-08-15	12.550	12.830	12.320	12.610	12.589	3,041,940
2024-08-14	12.890	13.020	12.550	12.600	12.579	3,538,040
2024-08-13	12.850	13.080	12.530	12.710	12.688	4,935,160
2024-08-12	12.600	13.120	12.510	12.950	12.928	6,986,600
2024-08-09	12.870	13.170	12.520	12.590	12.569	9,899,042
2024-08-08	13.430	13.900	13.200	13.250	13.227	13,849,620
2024-08-07	13.100	13.140	12.760	12.810	12.788	6,402,100
2024-08-06	12.630	13.240	12.380	13.180	13.158	10,364,640
2024-08-05	13.080	13.190	12.410	12.500	12.479	11,533,830
2024-08-02	13.510	14.630	13.300	13.300	13.277	18,224,119
2024-08-01	13.580	14.200	13.360	13.760	13.737	18,463,971
2024-07-31	15.630	15.920	13.810	14.270	14.246	28,110,570
2024-07-30	13.200	15.320	12.820	15.320	15.294	19,823,439
2024-07-29	11.040	13.220	10.970	13.220	12.748	15,680,660
2024-07-26	10.910	11.120	10.890	11.020	10.627	1,368,020

← NewerPage 9 of 21 · 1,216 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.