Beijing Scitop Bio Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	14.310	14.450	14.110	14.160	13.937	569,215
2024-07-26	14.310	14.600	14.160	14.370	14.144	937,900
2024-07-25	13.920	14.420	13.920	14.230	14.006	907,654
2024-07-24	14.000	14.320	13.980	14.080	13.858	731,200
2024-07-23	14.460	14.460	14.100	14.140	13.917	722,401
2024-07-22	14.480	14.610	14.310	14.460	14.232	345,700
2024-07-19	14.230	14.520	14.220	14.440	14.213	369,780
2024-07-18	14.530	14.530	14.160	14.400	14.173	458,810
2024-07-17	14.550	14.660	14.400	14.460	14.232	454,150
2024-07-16	14.310	14.710	14.210	14.590	14.360	539,110
2024-07-15	14.570	14.680	14.380	14.470	14.242	353,250
2024-07-12	14.840	14.960	14.510	14.620	14.390	750,998
2024-07-11	14.830	15.050	14.750	14.800	14.567	985,935
2024-07-10	14.030	15.070	14.030	14.770	14.537	1,736,365
2024-07-09	14.130	14.200	13.520	14.170	13.947	1,214,564
2024-07-08	14.610	14.700	14.080	14.110	13.888	772,300
2024-07-05	14.260	14.650	14.030	14.600	14.370	841,450
2024-07-04	14.550	14.650	14.110	14.330	14.104	1,030,310
2024-07-03	14.500	15.020	14.440	14.480	14.252	1,065,610
2024-07-02	14.850	14.920	14.710	14.750	14.370	665,440
2024-07-01	14.590	14.960	14.440	14.850	14.468	1,430,140
2024-06-28	14.950	14.950	14.510	14.720	14.341	1,032,390
2024-06-27	14.980	15.030	14.720	14.740	14.360	716,433
2024-06-26	14.400	15.060	14.290	15.010	14.623	1,231,462
2024-06-25	14.460	14.800	14.390	14.520	14.146	995,780
2024-06-24	15.780	15.780	14.530	14.620	14.243	2,256,733
2024-06-21	15.020	15.840	14.860	15.840	15.432	2,561,260
2024-06-20	15.500	15.510	14.950	15.020	14.633	704,806
2024-06-19	15.670	15.800	15.200	15.410	15.013	938,750
2024-06-18	15.580	15.840	15.470	15.670	15.266	1,552,780
2024-06-17	15.110	15.850	14.870	15.690	15.286	2,581,939
2024-06-14	14.700	15.140	14.520	15.110	14.721	1,443,209
2024-06-13	14.880	14.920	14.670	14.740	14.360	893,240
2024-06-12	14.800	15.120	14.720	14.880	14.497	1,057,384
2024-06-11	14.500	14.930	14.500	14.910	14.526	1,003,250
2024-06-07	15.020	15.130	14.600	14.840	14.458	1,525,800
2024-06-06	15.150	15.370	14.400	15.000	14.614	3,517,112
2024-06-05	15.710	15.780	15.180	15.230	14.838	1,352,570
2024-06-04	15.670	15.820	15.340	15.780	15.374	2,007,424
2024-06-03	15.670	16.100	15.510	15.700	15.296	2,215,504
2024-05-31	15.690	15.700	15.510	15.640	15.237	952,795
2024-05-30	15.700	15.830	15.400	15.530	15.130	1,096,889
2024-05-29	15.680	16.020	15.520	15.730	15.325	2,257,110
2024-05-28	15.760	16.050	15.610	15.690	15.286	1,712,126
2024-05-27	16.040	16.040	15.690	15.890	15.481	2,064,072
2024-05-24	16.370	16.370	15.800	15.800	15.393	1,325,076
2024-05-23	16.850	16.850	16.000	16.090	15.676	3,162,842
2024-05-22	17.000	17.170	16.730	16.810	16.377	2,246,469
2024-05-21	17.500	17.600	16.770	16.920	16.484	3,897,890
2024-05-20	17.420	18.150	17.120	17.690	17.234	4,013,610
2024-05-17	17.050	17.350	17.000	17.130	16.689	1,097,800
2024-05-16	17.040	17.270	16.920	17.220	16.776	1,502,790
2024-05-15	16.960	17.380	16.810	17.120	16.679	1,913,700
2024-05-14	16.510	17.100	16.510	16.980	16.543	1,847,433
2024-05-13	16.680	17.200	16.350	16.590	16.163	2,695,347
2024-05-10	17.050	17.480	16.800	16.950	16.513	3,280,845
2024-05-09	17.180	17.500	16.940	17.200	16.757	2,671,230
2024-05-08	17.000	17.400	16.820	17.180	16.737	2,268,900
2024-05-07	17.150	17.330	16.800	17.190	16.747	2,664,330
2024-05-06	16.890	17.350	16.710	17.240	16.796	4,037,840

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-10	0.1000 CNY
2025-07-16	0.1500 CNY
2024-07-03	0.1500 CNY
2023-06-30	0.4500 CNY
2022-06-29	0.5000 CNY
2021-07-02	1.0008 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.