Beijing Scitop Bio Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	16.850	17.420	16.850	17.310	16.864	1,367,350
2024-01-24	17.120	17.280	16.500	17.150	16.708	1,738,615
2024-01-23	16.800	17.480	16.330	17.120	16.679	1,871,799
2024-01-22	17.400	17.420	16.180	17.100	16.660	3,134,451
2024-01-19	17.540	17.800	17.320	17.420	16.971	1,037,124
2024-01-18	17.410	17.740	16.820	17.650	17.195	2,716,090
2024-01-17	18.170	18.190	17.520	17.530	17.078	947,130
2024-01-16	18.670	18.670	17.760	18.180	17.712	1,931,502
2024-01-15	19.130	19.130	18.460	18.520	18.043	884,180
2024-01-12	18.900	19.100	18.660	18.780	18.296	736,950
2024-01-11	18.640	18.830	18.450	18.740	18.257	524,000
2024-01-10	18.680	18.680	18.180	18.480	18.004	673,294
2024-01-09	17.980	18.850	17.980	18.680	18.199	1,513,864
2024-01-08	18.070	18.380	17.930	18.000	17.536	742,434
2024-01-05	18.750	19.010	18.130	18.300	17.829	1,224,404
2024-01-04	19.150	19.150	18.720	18.760	18.277	853,170
2024-01-03	19.330	19.530	19.020	19.040	18.550	854,800
2024-01-02	19.480	19.550	19.210	19.360	18.861	806,208
2023-12-29	19.230	19.460	19.030	19.300	18.803	905,850
2023-12-28	18.760	19.350	18.740	19.220	18.725	1,133,817
2023-12-27	18.880	19.110	18.570	18.990	18.501	943,481
2023-12-26	19.000	19.140	18.700	18.880	18.394	805,903
2023-12-25	19.010	19.340	18.800	19.070	18.579	599,020
2023-12-22	19.260	19.440	19.030	19.090	18.598	814,800
2023-12-21	19.000	19.360	18.690	19.290	18.793	1,052,450
2023-12-20	19.500	19.570	18.970	18.970	18.481	1,032,271
2023-12-19	19.510	19.900	19.120	19.560	19.056	1,216,978
2023-12-18	19.880	20.070	19.320	19.320	18.822	1,841,450
2023-12-15	19.600	20.280	19.450	20.020	19.504	3,595,560
2023-12-14	19.370	20.330	19.230	19.730	19.222	2,999,635
2023-12-13	19.800	19.900	19.210	19.210	18.715	1,424,659
2023-12-12	19.910	20.100	19.660	19.860	19.348	837,350
2023-12-11	19.560	20.060	19.360	19.890	19.378	1,759,736
2023-12-08	20.090	20.150	19.570	19.740	19.232	2,091,410
2023-12-07	19.970	20.170	19.560	20.030	19.514	1,860,868
2023-12-06	20.180	20.480	19.950	19.960	19.446	1,202,000
2023-12-05	20.120	20.580	20.030	20.030	19.514	1,068,520
2023-12-04	20.270	20.310	19.780	20.180	19.660	968,820
2023-12-01	20.680	20.760	20.200	20.270	19.748	1,100,100
2023-11-30	20.600	20.680	20.220	20.650	20.118	1,356,120
2023-11-29	20.700	20.700	20.220	20.300	19.777	922,400
2023-11-28	20.230	20.540	20.150	20.380	19.855	845,945
2023-11-27	20.390	20.760	20.210	20.210	19.689	1,275,285
2023-11-24	20.460	20.820	20.250	20.520	19.991	1,501,495
2023-11-23	20.400	20.610	20.210	20.440	19.914	1,161,730
2023-11-22	20.890	20.990	20.410	20.500	19.972	1,128,830
2023-11-21	20.770	21.320	20.620	20.880	20.342	3,152,281
2023-11-20	20.220	20.770	20.220	20.770	20.235	2,341,246
2023-11-17	20.020	20.410	19.780	20.220	19.699	1,762,220
2023-11-16	20.400	20.490	20.010	20.020	19.504	2,261,402
2023-11-15	20.870	21.020	20.270	20.410	19.884	2,987,908
2023-11-14	20.750	21.010	20.530	20.860	20.323	1,091,248
2023-11-13	21.200	21.410	20.270	20.790	20.254	3,616,910
2023-11-10	20.520	21.350	20.210	21.320	20.771	3,252,810
2023-11-09	20.700	20.760	20.460	20.520	19.991	1,029,090
2023-11-08	20.890	20.890	20.300	20.630	20.099	1,832,020
2023-11-07	20.590	20.870	20.230	20.840	20.303	2,616,750
2023-11-06	19.650	20.740	19.470	20.620	20.089	3,580,180
2023-11-03	19.680	19.970	19.460	19.610	19.105	2,282,047
2023-11-02	19.900	19.920	19.630	19.730	19.222	988,770

← NewerPage 12 of 21 · 1,212 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.