Suzhou Institute of Building Science Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 3.010 | 3.080 | 3.010 | 3.060 | 3.060 | 2,654,016 |
| 2024-07-24 | 3.020 | 3.080 | 3.010 | 3.030 | 3.030 | 3,538,376 |
| 2024-07-23 | 3.110 | 3.130 | 3.050 | 3.050 | 3.050 | 3,847,056 |
| 2024-07-22 | 3.080 | 3.110 | 3.060 | 3.090 | 3.090 | 2,531,813 |
| 2024-07-19 | 3.040 | 3.120 | 3.020 | 3.090 | 3.090 | 4,008,205 |
| 2024-07-18 | 3.060 | 3.060 | 3.000 | 3.050 | 3.050 | 4,321,500 |
| 2024-07-17 | 3.070 | 3.120 | 3.060 | 3.070 | 3.070 | 3,157,480 |
| 2024-07-16 | 3.130 | 3.130 | 3.060 | 3.090 | 3.090 | 2,395,300 |
| 2024-07-15 | 3.160 | 3.160 | 3.090 | 3.100 | 3.100 | 4,228,200 |
| 2024-07-12 | 3.150 | 3.210 | 3.140 | 3.160 | 3.160 | 5,526,300 |
| 2024-07-11 | 3.090 | 3.160 | 3.090 | 3.160 | 3.160 | 6,001,996 |
| 2024-07-10 | 3.110 | 3.120 | 3.040 | 3.050 | 3.050 | 3,468,317 |
| 2024-07-09 | 3.110 | 3.120 | 2.990 | 3.100 | 3.100 | 7,054,845 |
| 2024-07-08 | 3.160 | 3.170 | 3.080 | 3.100 | 3.100 | 4,365,400 |
| 2024-07-05 | 3.130 | 3.130 | 3.130 | 3.130 | 3.130 | 0 |
| 2024-07-04 | 3.260 | 3.270 | 3.110 | 3.130 | 3.130 | 7,033,821 |
| 2024-07-03 | 3.290 | 3.300 | 3.250 | 3.260 | 3.260 | 3,980,865 |
| 2024-07-02 | 3.250 | 3.310 | 3.240 | 3.280 | 3.280 | 5,362,905 |
| 2024-07-01 | 3.220 | 3.270 | 3.200 | 3.250 | 3.250 | 4,836,199 |
| 2024-06-28 | 3.230 | 3.260 | 3.180 | 3.210 | 3.210 | 5,698,927 |
| 2024-06-27 | 3.210 | 3.290 | 3.200 | 3.220 | 3.220 | 7,718,709 |
| 2024-06-26 | 3.170 | 3.230 | 3.100 | 3.220 | 3.220 | 6,033,680 |
| 2024-06-25 | 3.130 | 3.220 | 3.130 | 3.160 | 3.160 | 5,972,196 |
| 2024-06-24 | 3.270 | 3.320 | 3.150 | 3.150 | 3.150 | 11,818,141 |
| 2024-06-21 | 3.190 | 3.480 | 3.150 | 3.300 | 3.300 | 14,785,967 |
| 2024-06-20 | 3.280 | 3.290 | 3.190 | 3.200 | 3.200 | 5,768,299 |
| 2024-06-19 | 3.270 | 3.310 | 3.250 | 3.280 | 3.280 | 5,825,304 |
| 2024-06-18 | 3.210 | 3.270 | 3.170 | 3.260 | 3.260 | 5,500,833 |
| 2024-06-17 | 3.220 | 3.250 | 3.180 | 3.190 | 3.190 | 4,272,260 |
| 2024-06-14 | 3.220 | 3.240 | 3.170 | 3.230 | 3.230 | 4,360,273 |
| 2024-06-13 | 3.240 | 3.270 | 3.200 | 3.220 | 3.220 | 5,154,605 |
| 2024-06-12 | 3.210 | 3.270 | 3.200 | 3.250 | 3.250 | 7,706,750 |
| 2024-06-11 | 3.220 | 3.240 | 3.160 | 3.220 | 3.220 | 5,341,754 |
| 2024-06-07 | 3.150 | 3.280 | 3.140 | 3.240 | 3.240 | 8,711,304 |
| 2024-06-06 | 3.300 | 3.320 | 3.070 | 3.120 | 3.120 | 11,988,023 |
| 2024-06-05 | 3.370 | 3.370 | 3.290 | 3.290 | 3.290 | 7,383,688 |
| 2024-06-04 | 3.340 | 3.380 | 3.290 | 3.370 | 3.370 | 6,847,806 |
| 2024-06-03 | 3.460 | 3.460 | 3.310 | 3.370 | 3.370 | 10,407,465 |
| 2024-05-31 | 3.440 | 3.490 | 3.420 | 3.460 | 3.460 | 6,492,014 |
| 2024-05-30 | 3.470 | 3.500 | 3.420 | 3.430 | 3.430 | 7,555,240 |
| 2024-05-29 | 3.510 | 3.560 | 3.450 | 3.460 | 3.460 | 7,197,220 |
| 2024-05-28 | 3.620 | 3.630 | 3.540 | 3.540 | 3.540 | 6,170,740 |
| 2024-05-27 | 3.600 | 3.620 | 3.520 | 3.610 | 3.610 | 8,418,117 |
| 2024-05-24 | 3.650 | 3.680 | 3.590 | 3.610 | 3.610 | 8,198,900 |
| 2024-05-23 | 3.770 | 3.770 | 3.640 | 3.650 | 3.650 | 12,856,468 |
| 2024-05-22 | 3.710 | 3.800 | 3.700 | 3.780 | 3.780 | 12,786,933 |
| 2024-05-21 | 3.790 | 3.790 | 3.700 | 3.720 | 3.720 | 10,818,528 |
| 2024-05-20 | 3.820 | 3.830 | 3.760 | 3.780 | 3.780 | 14,011,962 |
| 2024-05-17 | 3.830 | 3.840 | 3.740 | 3.840 | 3.840 | 18,713,437 |
| 2024-05-16 | 3.680 | 3.840 | 3.670 | 3.830 | 3.830 | 25,059,267 |
| 2024-05-15 | 3.650 | 3.720 | 3.620 | 3.680 | 3.680 | 10,765,468 |
| 2024-05-14 | 3.620 | 3.680 | 3.620 | 3.660 | 3.660 | 7,312,940 |
| 2024-05-13 | 3.710 | 3.710 | 3.620 | 3.620 | 3.620 | 10,228,623 |
| 2024-05-10 | 3.750 | 3.760 | 3.670 | 3.720 | 3.720 | 10,570,841 |
| 2024-05-09 | 3.640 | 3.790 | 3.640 | 3.740 | 3.740 | 14,433,759 |
| 2024-05-08 | 3.760 | 3.760 | 3.670 | 3.670 | 3.670 | 13,611,685 |
| 2024-05-07 | 3.750 | 3.810 | 3.730 | 3.770 | 3.770 | 16,665,584 |
| 2024-05-06 | 3.720 | 3.770 | 3.710 | 3.760 | 3.760 | 17,784,120 |
| 2024-04-30 | 3.850 | 3.850 | 3.650 | 3.710 | 3.710 | 27,970,766 |
| 2024-04-29 | 3.820 | 3.860 | 3.780 | 3.860 | 3.860 | 29,216,436 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-26 | 0.0415 CNY |
| 2022-06-07 | 0.0799 CNY |
| 2021-05-19 | 0.1232 CNY |
| 2020-05-26 | 0.1792 CNY |
| 2019-06-05 | 0.1470 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.