Beijing Scitop Bio Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	16.510	17.130	16.240	16.880	16.445	3,681,710
2024-04-29	15.700	16.520	15.600	16.360	15.939	2,815,094
2024-04-26	15.350	15.800	15.320	15.550	15.149	1,956,950
2024-04-25	14.920	15.940	14.850	15.430	15.033	4,005,810
2024-04-24	14.740	15.100	14.560	15.100	14.711	2,377,360
2024-04-23	14.620	14.780	14.420	14.590	14.214	2,197,010
2024-04-22	14.270	14.890	13.920	14.690	14.312	3,971,100
2024-04-19	14.230	14.500	14.020	14.270	13.902	4,368,307
2024-04-18	15.000	15.080	13.810	14.550	14.175	8,503,330
2024-04-17	15.600	15.960	14.890	15.380	14.984	6,637,695
2024-04-16	16.970	17.060	15.250	15.380	14.984	4,568,520
2024-04-15	17.200	17.690	16.820	16.970	16.533	1,658,420
2024-04-12	17.650	17.870	17.450	17.490	17.039	1,125,170
2024-04-11	17.550	18.080	17.550	17.730	17.273	1,171,421
2024-04-10	17.970	18.040	17.640	17.760	17.303	1,196,920
2024-04-09	17.860	18.090	17.610	18.060	17.595	1,565,230
2024-04-08	18.300	18.990	17.820	17.870	17.410	3,229,299
2024-04-03	18.400	18.690	18.070	18.400	17.926	2,007,650
2024-04-02	18.180	18.470	18.020	18.300	17.829	2,495,110
2024-04-01	17.640	18.420	17.590	18.180	17.712	2,763,050
2024-03-29	17.660	17.880	17.300	17.700	17.244	2,530,390
2024-03-28	17.500	18.140	16.800	17.790	17.332	4,663,470
2024-03-27	18.850	19.650	17.930	18.260	17.790	5,583,812
2024-03-26	17.760	19.600	17.760	18.940	18.452	6,218,844
2024-03-25	18.110	18.370	17.570	17.920	17.458	3,341,050
2024-03-22	18.610	19.100	18.180	18.350	17.877	4,600,182
2024-03-21	17.810	18.160	17.660	18.160	17.692	2,589,243
2024-03-20	18.020	18.140	17.710	17.820	17.361	3,150,059
2024-03-19	16.960	19.880	16.810	18.200	17.731	6,226,585
2024-03-18	16.900	16.990	16.750	16.890	16.455	1,534,478
2024-03-15	16.870	17.080	16.740	16.900	16.465	955,128
2024-03-14	16.930	17.070	16.690	16.870	16.435	1,194,778
2024-03-13	16.950	17.020	16.730	16.920	16.484	985,060
2024-03-12	16.990	17.110	16.840	16.950	16.513	1,111,832
2024-03-11	16.480	17.170	16.370	16.940	16.504	1,720,171
2024-03-08	16.370	16.500	16.220	16.490	16.065	1,014,850
2024-03-07	16.450	16.560	16.290	16.480	16.056	983,390
2024-03-06	16.420	16.460	16.130	16.450	16.026	1,348,842
2024-03-05	16.730	16.730	16.290	16.500	16.075	1,820,483
2024-03-04	16.830	16.980	16.580	16.730	16.299	1,403,410
2024-03-01	16.900	17.040	16.720	16.850	16.416	1,161,480
2024-02-29	16.700	16.930	16.410	16.880	16.445	1,608,190
2024-02-28	17.190	17.730	16.620	16.710	16.280	2,638,600
2024-02-27	16.870	17.270	16.720	17.260	16.815	2,361,464
2024-02-26	16.920	17.180	16.640	16.970	16.533	1,976,017
2024-02-23	16.700	16.990	16.600	16.920	16.484	1,709,348
2024-02-22	16.450	16.800	16.410	16.770	16.338	1,727,245
2024-02-21	16.650	16.930	16.400	16.680	16.250	2,452,533
2024-02-20	16.700	16.780	16.330	16.640	16.211	893,297
2024-02-19	16.990	17.250	16.380	16.770	16.338	1,839,760
2024-02-08	16.150	17.100	15.760	16.900	16.465	2,031,669
2024-02-07	15.990	16.360	15.660	16.130	15.715	1,355,119
2024-02-06	15.830	16.680	15.480	16.180	15.763	2,077,350
2024-02-05	16.380	16.380	15.430	16.050	15.637	2,310,553
2024-02-02	16.550	16.800	15.830	16.380	15.958	1,434,183
2024-02-01	16.720	16.720	16.040	16.530	16.104	1,071,714
2024-01-31	16.600	16.700	16.110	16.640	16.211	1,200,424
2024-01-30	17.070	17.200	16.300	16.670	16.241	1,085,116
2024-01-29	17.450	17.580	16.890	17.140	16.699	878,331
2024-01-26	17.330	17.630	17.130	17.380	16.932	1,617,079

← NewerPage 11 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.