Beijing Scitop Bio Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	32.280	32.280	31.200	31.790	19.889	3,160,618
2022-02-08	31.600	32.170	31.120	32.140	20.108	2,174,820
2022-02-07	31.900	31.900	31.050	31.640	19.795	2,323,653
2022-01-28	31.510	32.110	30.810	31.020	19.407	2,874,185
2022-01-27	32.850	32.980	31.200	31.360	19.620	3,287,206
2022-01-26	32.870	33.430	32.330	32.590	20.389	2,443,691
2022-01-25	34.760	34.990	32.590	32.600	20.395	4,727,446
2022-01-24	34.410	35.160	34.000	34.720	21.722	3,321,924
2022-01-21	35.350	36.450	34.390	34.720	21.722	4,753,334
2022-01-20	36.260	36.800	35.310	35.450	22.178	4,732,679
2022-01-19	35.970	36.940	35.280	36.610	22.904	5,834,865
2022-01-18	37.730	38.250	35.680	35.950	22.491	10,973,914
2022-01-17	42.050	42.350	37.400	38.510	24.093	12,960,325
2022-01-14	38.600	41.890	38.280	41.350	25.870	14,409,226
2022-01-13	38.810	39.530	37.960	38.950	24.368	11,232,274
2022-01-12	37.500	40.090	36.380	39.760	24.875	16,026,112
2022-01-11	40.260	40.800	37.700	38.210	23.905	17,857,416
2022-01-10	40.090	43.600	39.700	40.020	25.038	19,300,386
2022-01-07	47.630	49.490	41.890	42.110	26.345	29,566,019
2022-01-06	38.410	45.220	38.000	45.220	28.291	15,188,498
2022-01-05	33.790	38.380	32.900	37.680	23.574	11,798,093
2022-01-04	33.270	33.970	32.750	33.960	21.246	3,732,484
2021-12-31	33.320	33.530	32.820	33.200	20.771	2,885,699
2021-12-30	33.520	33.560	32.790	33.300	20.833	2,751,887
2021-12-29	34.620	34.620	33.260	33.360	20.871	4,860,118
2021-12-28	34.420	35.360	33.650	34.620	21.659	5,795,697
2021-12-27	31.870	35.740	31.200	34.840	21.797	10,932,647
2021-12-24	29.800	31.990	29.680	31.930	19.976	8,246,212
2021-12-23	29.870	30.000	29.450	29.700	18.581	1,738,229
2021-12-22	30.900	30.900	29.910	29.980	18.756	2,257,395
2021-12-21	30.140	31.100	29.990	30.600	19.144	2,275,106
2021-12-20	29.880	31.070	29.750	30.100	18.831	2,644,920
2021-12-17	29.980	30.390	29.500	30.040	18.794	1,745,491
2021-12-16	30.360	30.700	29.700	30.000	18.769	2,379,329
2021-12-15	30.320	30.970	30.110	30.560	19.119	2,337,620
2021-12-14	30.480	30.770	30.210	30.320	18.969	1,831,889
2021-12-13	31.100	31.400	30.350	30.560	19.119	2,730,359
2021-12-10	30.920	31.360	30.700	31.070	19.438	3,161,863
2021-12-09	28.910	32.160	28.900	31.160	19.494	7,237,692
2021-12-08	28.650	29.700	28.590	29.110	18.212	2,110,409
2021-12-07	29.590	29.880	28.500	28.650	17.924	2,353,856
2021-12-06	29.980	30.220	29.560	29.590	18.512	1,853,009
2021-12-03	31.190	31.310	29.930	30.240	18.919	3,748,168
2021-12-02	30.370	31.430	30.160	31.190	19.513	4,644,808
2021-12-01	30.250	30.490	29.900	30.370	19.000	2,122,143
2021-11-30	30.220	30.820	30.030	30.200	18.894	2,805,779
2021-11-29	30.010	30.500	29.880	30.030	18.788	1,821,274
2021-11-26	30.160	30.750	29.860	30.410	19.025	2,324,729
2021-11-25	30.470	30.600	29.830	30.160	18.869	2,600,279
2021-11-24	30.110	30.730	29.750	30.640	19.169	3,837,327
2021-11-23	30.860	30.900	29.840	30.050	18.800	4,198,768
2021-11-22	31.300	31.800	30.330	30.900	19.332	6,128,175
2021-11-19	27.770	31.310	27.770	30.990	19.388	6,145,632
2021-11-18	28.360	28.800	27.900	27.900	17.455	2,180,579
2021-11-17	28.800	29.000	28.080	28.500	17.830	2,320,215
2021-11-16	29.380	29.660	28.600	29.010	18.149	2,064,959
2021-11-15	29.000	30.070	28.600	29.400	18.393	2,676,149
2021-11-12	29.280	29.280	28.320	28.800	18.018	2,006,729
2021-11-11	28.300	29.480	28.300	29.300	18.331	1,467,239
2021-11-10	29.450	29.470	28.200	28.660	17.930	1,181,734

← NewerPage 20 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.