Beijing Scitop Bio Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	20.070	20.070	19.750	19.900	19.387	1,494,120
2023-10-31	20.250	20.250	19.900	19.980	19.465	2,009,200
2023-10-30	20.110	20.450	19.770	20.290	19.767	3,027,920
2023-10-27	19.690	20.390	19.400	20.240	19.719	4,380,010
2023-10-26	19.700	19.740	19.150	19.720	19.212	3,004,200
2023-10-25	19.180	19.770	19.140	19.700	19.193	3,396,820
2023-10-24	18.490	19.790	18.250	19.500	18.998	6,179,564
2023-10-23	17.620	18.400	17.610	18.380	17.907	4,224,379
2023-10-20	18.230	18.510	17.930	18.010	17.546	1,645,950
2023-10-19	18.210	18.870	18.180	18.380	17.907	2,147,100
2023-10-18	18.830	18.830	18.210	18.220	17.751	1,645,910
2023-10-17	18.740	18.940	18.400	18.880	18.394	1,453,987
2023-10-16	18.960	19.320	18.560	18.640	18.160	1,752,950
2023-10-13	19.020	19.280	18.820	19.060	18.569	1,516,610
2023-10-12	18.980	19.370	18.720	19.280	18.783	1,849,900
2023-10-11	18.550	19.350	18.500	18.840	18.355	2,628,180
2023-10-10	18.320	18.700	17.820	18.680	18.199	3,237,453
2023-10-09	18.820	18.900	18.180	18.350	17.877	3,009,193
2023-09-28	18.800	19.000	18.660	18.810	18.325	1,917,050
2023-09-27	19.300	19.300	18.780	18.820	18.335	1,952,323
2023-09-26	19.250	19.720	19.120	19.150	18.657	1,738,172
2023-09-25	19.760	19.760	18.900	19.400	18.900	4,281,479
2023-09-22	19.400	19.980	19.350	19.740	19.232	2,201,880
2023-09-21	19.940	20.090	19.350	19.440	18.939	2,957,632
2023-09-20	19.700	20.260	19.690	20.060	19.543	5,027,377
2023-09-19	18.990	20.330	18.940	19.780	19.271	6,850,690
2023-09-18	18.600	19.050	18.430	18.970	18.481	3,372,005
2023-09-15	18.600	18.840	18.410	18.670	18.189	2,078,800
2023-09-14	19.110	19.190	18.410	18.580	18.101	3,698,626
2023-09-13	19.460	19.950	18.850	19.200	18.705	4,861,240
2023-09-12	19.000	19.720	18.710	19.460	18.959	4,913,789
2023-09-11	18.500	19.210	18.240	19.020	18.530	4,710,320
2023-09-08	18.780	19.120	18.600	18.610	18.131	2,246,200
2023-09-07	18.930	19.050	18.580	18.920	18.433	3,746,794
2023-09-06	18.600	19.200	18.200	19.070	18.579	6,005,454
2023-09-05	18.830	19.100	18.400	18.710	18.228	3,627,069
2023-09-04	18.880	19.000	18.610	18.860	18.374	4,693,987
2023-09-01	18.610	19.300	18.490	19.130	18.637	5,531,305
2023-08-31	18.360	18.850	18.040	18.690	18.209	4,663,950
2023-08-30	18.360	18.660	18.180	18.490	18.014	6,216,251
2023-08-29	17.160	18.500	17.130	18.490	18.014	9,303,578
2023-08-28	18.050	18.250	17.080	17.260	16.815	4,112,392
2023-08-25	17.320	17.900	17.000	17.020	16.582	4,431,031
2023-08-24	17.460	17.850	17.200	17.480	17.030	3,740,620
2023-08-23	17.330	17.970	17.120	17.440	16.991	4,508,658
2023-08-22	17.000	17.450	16.400	17.440	16.991	5,347,171
2023-08-21	17.110	17.500	17.020	17.050	16.611	2,983,952
2023-08-18	17.510	17.800	17.170	17.200	16.757	3,820,723
2023-08-17	17.390	17.830	17.090	17.730	17.273	4,934,606
2023-08-16	16.820	18.360	16.790	17.440	16.991	7,796,856
2023-08-15	17.470	17.570	16.860	16.950	16.513	6,733,718
2023-08-14	18.000	18.100	17.110	17.780	17.322	7,878,404
2023-08-11	18.260	18.900	18.030	18.350	17.877	8,097,338
2023-08-10	18.230	18.710	17.880	18.210	17.741	10,373,290
2023-08-09	17.400	18.880	17.130	18.630	18.150	14,845,010
2023-08-08	17.580	17.840	17.170	17.410	16.962	10,929,780
2023-08-07	16.980	17.980	16.600	17.840	17.380	14,668,830
2023-08-04	16.260	17.880	16.080	17.110	16.669	16,302,980
2023-08-03	16.690	16.740	15.940	16.260	15.841	8,742,764
2023-08-02	16.480	17.110	16.300	16.900	16.465	11,308,710

← NewerPage 13 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.