Beijing Scitop Bio Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	15.400	15.470	14.910	15.100	14.862	3,467,862
2024-10-29	15.990	16.080	15.320	15.400	15.157	5,008,310
2024-10-28	15.720	16.140	15.420	16.040	15.787	5,660,049
2024-10-25	16.270	16.270	15.800	15.960	15.709	5,430,064
2024-10-24	15.400	16.900	15.270	16.150	15.896	7,558,966
2024-10-23	15.450	15.620	15.220	15.360	15.118	3,278,100
2024-10-22	15.520	15.600	15.310	15.520	15.276	4,085,576
2024-10-21	15.170	15.380	15.010	15.280	15.039	4,572,641
2024-10-18	14.800	15.260	14.660	15.100	14.862	4,740,092
2024-10-17	15.000	15.140	14.740	14.770	14.537	2,352,536
2024-10-16	14.560	15.000	14.540	14.770	14.537	2,192,540
2024-10-15	15.130	15.330	14.750	14.770	14.537	3,399,164
2024-10-14	14.930	15.220	14.560	15.190	14.951	3,107,046
2024-10-11	15.700	15.750	14.680	14.920	14.685	3,324,946
2024-10-10	16.140	16.250	15.460	15.720	15.472	3,713,594
2024-10-09	17.100	17.100	15.500	15.850	15.600	7,780,142
2024-10-08	19.240	19.970	16.660	18.170	17.884	14,535,640
2024-09-30	15.900	17.240	15.320	17.020	16.752	6,282,779
2024-09-27	14.880	15.560	14.800	15.280	15.039	3,360,353
2024-09-26	13.800	14.540	13.760	14.440	14.213	2,028,141
2024-09-25	13.800	14.300	13.780	13.830	13.612	1,985,099
2024-09-24	13.680	13.750	13.350	13.730	13.514	2,320,740
2024-09-23	13.500	13.720	13.500	13.500	13.287	507,400
2024-09-20	13.750	13.790	13.470	13.590	13.376	498,072
2024-09-19	13.590	13.930	13.400	13.810	13.593	855,210
2024-09-18	13.540	13.630	13.200	13.590	13.376	605,258
2024-09-13	13.600	13.680	13.320	13.540	13.327	1,156,998
2024-09-12	13.900	14.020	13.530	13.530	13.317	600,200
2024-09-11	13.750	13.930	13.730	13.880	13.661	279,820
2024-09-10	14.000	14.050	13.710	13.880	13.661	531,090
2024-09-09	14.030	14.110	13.880	13.980	13.760	284,820
2024-09-06	14.320	14.380	14.020	14.020	13.799	495,100
2024-09-05	14.360	14.450	14.260	14.320	14.094	564,801
2024-09-04	14.140	14.420	14.130	14.360	14.134	741,977
2024-09-03	14.210	14.280	13.900	14.250	14.026	572,450
2024-09-02	14.210	14.300	14.030	14.030	13.809	558,000
2024-08-30	14.100	14.390	13.970	14.230	14.006	951,220
2024-08-29	13.900	14.120	13.830	14.100	13.878	414,450
2024-08-28	14.080	14.110	13.870	13.990	13.770	371,900
2024-08-27	13.950	14.250	13.900	14.080	13.858	644,400
2024-08-26	13.540	14.170	13.540	14.090	13.868	1,363,949
2024-08-23	14.190	14.290	13.450	13.700	13.484	1,836,330
2024-08-22	13.990	14.600	13.990	14.300	14.075	1,874,000
2024-08-21	14.050	14.410	13.920	14.120	13.898	1,450,959
2024-08-20	13.610	13.980	13.570	13.860	13.642	827,458
2024-08-19	13.890	14.020	13.720	13.720	13.504	407,750
2024-08-16	13.580	13.880	13.580	13.880	13.661	449,196
2024-08-15	13.810	13.880	13.590	13.870	13.652	854,576
2024-08-14	13.770	13.860	13.500	13.800	13.583	1,068,633
2024-08-13	13.720	13.850	13.370	13.780	13.563	1,523,309
2024-08-12	13.800	13.940	13.730	13.790	13.573	492,150
2024-08-09	13.900	14.010	13.780	13.800	13.583	425,623
2024-08-08	13.850	13.960	13.710	13.890	13.671	578,700
2024-08-07	14.240	14.240	13.700	13.870	13.652	1,975,646
2024-08-06	13.890	14.360	13.890	14.210	13.986	1,259,100
2024-08-05	14.500	15.130	13.990	14.000	13.780	2,158,900
2024-08-02	14.150	14.430	13.940	14.170	13.947	1,083,415
2024-08-01	14.590	14.750	14.090	14.150	13.927	1,120,461
2024-07-31	14.140	14.570	14.060	14.560	14.331	1,039,350
2024-07-30	14.160	14.280	14.070	14.100	13.878	465,700

← NewerPage 9 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.