Beijing Scitop Bio Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	17.730	17.770	17.070	17.160	17.038	8,427,740
2025-07-24	17.200	17.660	17.200	17.580	17.455	7,649,299
2025-07-23	17.200	17.770	17.030	17.200	17.078	10,726,500
2025-07-22	17.190	17.280	16.920	17.150	17.029	5,269,252
2025-07-21	17.090	17.200	16.970	17.160	17.038	4,563,799
2025-07-18	17.130	17.230	16.910	17.060	16.939	5,805,750
2025-07-17	17.090	17.280	17.010	17.130	17.009	4,902,650
2025-07-16	17.150	17.210	16.950	17.130	17.009	3,983,750
2025-07-15	17.190	17.330	16.930	17.190	16.919	4,987,649
2025-07-14	17.380	17.450	17.060	17.190	16.919	5,139,749
2025-07-11	17.360	17.410	17.130	17.380	17.106	6,630,750
2025-07-10	18.030	18.100	17.230	17.370	17.096	10,678,490
2025-07-09	18.360	18.740	17.880	17.970	17.687	10,567,630
2025-07-08	18.790	18.980	18.300	18.480	18.189	9,521,507
2025-07-07	18.810	19.100	18.200	18.480	18.189	16,786,830
2025-07-04	16.650	19.500	16.650	18.760	18.465	29,778,189
2025-07-03	16.330	16.800	16.200	16.650	16.388	8,934,142
2025-07-02	16.230	16.780	16.220	16.330	16.073	8,935,160
2025-07-01	15.540	16.440	15.540	16.380	16.122	12,721,060
2025-06-30	15.370	15.670	15.260	15.590	15.344	5,836,447
2025-06-27	15.330	15.700	15.300	15.390	15.148	4,957,548
2025-06-26	15.550	15.690	15.330	15.330	15.089	5,508,750
2025-06-25	15.630	15.770	15.350	15.570	15.325	3,602,272
2025-06-24	15.450	15.640	15.230	15.620	15.374	3,628,750
2025-06-23	15.210	15.390	15.030	15.390	15.148	2,621,850
2025-06-20	15.300	15.440	15.200	15.220	14.980	2,284,460
2025-06-19	15.480	15.700	15.220	15.320	15.079	3,914,750
2025-06-18	15.810	15.850	15.380	15.600	15.354	5,019,400
2025-06-17	16.090	16.190	15.790	15.920	15.669	4,283,810
2025-06-16	15.780	16.090	15.780	16.090	15.837	3,991,880
2025-06-13	16.360	16.370	15.770	15.900	15.650	7,315,879
2025-06-12	16.280	16.580	16.210	16.430	16.171	6,843,000
2025-06-11	16.450	16.500	16.230	16.350	16.093	6,124,950
2025-06-10	16.580	16.710	16.220	16.360	16.102	11,147,890
2025-06-09	15.750	16.760	15.620	16.580	16.319	13,224,580
2025-06-06	16.240	16.310	15.540	15.700	15.453	12,621,150
2025-06-05	16.350	16.950	16.160	16.330	16.073	14,878,320
2025-06-04	16.500	16.710	16.250	16.510	16.250	16,508,279
2025-06-03	15.810	16.850	15.740	16.820	16.555	21,013,150
2025-05-30	16.490	16.580	15.790	16.010	15.758	20,438,730
2025-05-29	17.070	17.260	16.380	16.800	16.535	28,347,131
2025-05-28	18.000	18.970	17.080	17.260	16.988	42,497,801
2025-05-27	15.170	17.590	15.170	17.590	17.313	26,341,980
2025-05-26	14.220	14.860	14.150	14.660	14.429	5,899,499
2025-05-23	14.570	14.680	14.190	14.240	14.016	5,915,227
2025-05-22	14.830	15.260	14.490	14.520	14.291	6,389,113
2025-05-21	15.010	15.290	14.880	14.950	14.715	7,008,650
2025-05-20	14.450	15.300	14.450	14.980	14.744	11,478,600
2025-05-19	14.590	14.650	14.250	14.590	14.360	5,651,226
2025-05-16	14.630	14.730	14.320	14.610	14.380	7,890,091
2025-05-15	13.880	15.150	13.820	14.790	14.557	13,225,670
2025-05-14	14.170	14.170	13.780	13.920	13.701	4,920,828
2025-05-13	14.440	14.500	14.030	14.060	13.839	5,386,916
2025-05-12	14.390	14.450	14.160	14.270	14.045	4,183,192
2025-05-09	14.570	14.670	14.250	14.340	14.114	4,848,178
2025-05-08	14.550	14.690	14.390	14.650	14.419	5,895,163
2025-05-07	14.850	14.920	14.340	14.570	14.341	7,491,393
2025-05-06	14.220	14.950	14.210	14.780	14.547	7,385,607
2025-04-30	14.400	14.560	14.150	14.190	13.967	6,265,599
2025-04-29	14.400	14.620	14.200	14.400	14.173	6,352,500

← NewerPage 6 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.