Suzhou Institute of Building Science Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3.800 | 3.930 | 3.780 | 3.840 | 3.840 | 36,806,842 |
| 2024-04-25 | 3.680 | 3.860 | 3.650 | 3.860 | 3.860 | 41,602,474 |
| 2024-04-24 | 3.670 | 3.790 | 3.620 | 3.710 | 3.710 | 32,629,723 |
| 2024-04-23 | 3.570 | 3.870 | 3.550 | 3.760 | 3.760 | 47,156,407 |
| 2024-04-22 | 3.740 | 3.850 | 3.650 | 3.650 | 3.650 | 56,613,597 |
| 2024-04-19 | 4.200 | 4.380 | 3.980 | 4.060 | 4.060 | 92,583,258 |
| 2024-04-18 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 6,824,780 |
| 2024-04-17 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 11,702,896 |
| 2024-04-16 | 3.380 | 3.650 | 3.380 | 3.650 | 3.650 | 21,558,802 |
| 2024-04-15 | 3.580 | 3.620 | 3.230 | 3.320 | 3.320 | 15,738,751 |
| 2024-04-12 | 3.620 | 3.670 | 3.560 | 3.580 | 3.580 | 5,823,032 |
| 2024-04-11 | 3.600 | 3.690 | 3.540 | 3.620 | 3.620 | 7,872,027 |
| 2024-04-10 | 3.740 | 3.740 | 3.560 | 3.600 | 3.600 | 8,241,330 |
| 2024-04-09 | 3.650 | 3.740 | 3.650 | 3.730 | 3.730 | 7,487,050 |
| 2024-04-08 | 3.820 | 3.820 | 3.640 | 3.650 | 3.650 | 8,462,920 |
| 2024-04-03 | 3.790 | 3.810 | 3.720 | 3.810 | 3.810 | 6,865,374 |
| 2024-04-02 | 3.790 | 3.830 | 3.740 | 3.790 | 3.790 | 8,307,041 |
| 2024-04-01 | 3.670 | 3.780 | 3.660 | 3.770 | 3.770 | 8,551,662 |
| 2024-03-29 | 3.590 | 3.660 | 3.580 | 3.660 | 3.660 | 4,007,430 |
| 2024-03-28 | 3.480 | 3.620 | 3.460 | 3.580 | 3.580 | 8,295,998 |
| 2024-03-27 | 3.590 | 3.590 | 3.460 | 3.480 | 3.480 | 7,534,040 |
| 2024-03-26 | 3.570 | 3.620 | 3.510 | 3.570 | 3.570 | 7,160,327 |
| 2024-03-25 | 3.630 | 3.680 | 3.570 | 3.570 | 3.570 | 7,901,815 |
| 2024-03-22 | 3.730 | 3.750 | 3.610 | 3.650 | 3.650 | 10,202,069 |
| 2024-03-21 | 3.720 | 3.780 | 3.650 | 3.740 | 3.740 | 8,305,711 |
| 2024-03-20 | 3.630 | 3.710 | 3.620 | 3.700 | 3.700 | 7,814,177 |
| 2024-03-19 | 3.640 | 3.670 | 3.600 | 3.630 | 3.630 | 7,793,092 |
| 2024-03-18 | 3.600 | 3.650 | 3.580 | 3.640 | 3.640 | 9,210,644 |
| 2024-03-15 | 3.510 | 3.580 | 3.470 | 3.580 | 3.580 | 7,460,412 |
| 2024-03-14 | 3.510 | 3.540 | 3.440 | 3.510 | 3.510 | 7,722,351 |
| 2024-03-13 | 3.530 | 3.540 | 3.460 | 3.510 | 3.510 | 7,489,451 |
| 2024-03-12 | 3.450 | 3.530 | 3.420 | 3.530 | 3.530 | 9,974,798 |
| 2024-03-11 | 3.390 | 3.440 | 3.370 | 3.440 | 3.440 | 6,979,189 |
| 2024-03-08 | 3.370 | 3.400 | 3.320 | 3.390 | 3.390 | 5,748,260 |
| 2024-03-07 | 3.380 | 3.460 | 3.340 | 3.370 | 3.370 | 11,299,043 |
| 2024-03-06 | 3.290 | 3.380 | 3.270 | 3.340 | 3.340 | 8,560,980 |
| 2024-03-05 | 3.410 | 3.410 | 3.270 | 3.290 | 3.290 | 10,019,275 |
| 2024-03-04 | 3.470 | 3.480 | 3.330 | 3.410 | 3.410 | 8,923,215 |
| 2024-03-01 | 3.460 | 3.520 | 3.380 | 3.460 | 3.460 | 11,111,740 |
| 2024-02-29 | 3.320 | 3.470 | 3.200 | 3.460 | 3.460 | 16,207,687 |
| 2024-02-28 | 3.700 | 3.840 | 3.350 | 3.360 | 3.360 | 21,968,375 |
| 2024-02-27 | 3.610 | 3.690 | 3.570 | 3.690 | 3.690 | 8,823,832 |
| 2024-02-26 | 3.540 | 3.700 | 3.530 | 3.600 | 3.600 | 13,816,940 |
| 2024-02-23 | 3.390 | 3.550 | 3.380 | 3.540 | 3.540 | 12,802,395 |
| 2024-02-22 | 3.300 | 3.380 | 3.260 | 3.380 | 3.380 | 10,736,028 |
| 2024-02-21 | 3.160 | 3.390 | 3.130 | 3.290 | 3.290 | 13,566,904 |
| 2024-02-20 | 3.150 | 3.200 | 3.070 | 3.190 | 3.190 | 11,209,028 |
| 2024-02-19 | 3.000 | 3.200 | 3.000 | 3.160 | 3.160 | 18,694,827 |
| 2024-02-08 | 2.720 | 3.010 | 2.660 | 2.980 | 2.980 | 23,012,518 |
| 2024-02-07 | 2.980 | 3.010 | 2.680 | 2.780 | 2.780 | 27,468,149 |
| 2024-02-06 | 2.930 | 3.130 | 2.910 | 2.980 | 2.980 | 23,757,363 |
| 2024-02-05 | 3.540 | 3.540 | 3.230 | 3.230 | 3.230 | 12,226,120 |
| 2024-02-02 | 3.810 | 3.950 | 3.480 | 3.590 | 3.590 | 12,067,812 |
| 2024-02-01 | 3.950 | 3.950 | 3.680 | 3.800 | 3.800 | 12,660,599 |
| 2024-01-31 | 4.170 | 4.220 | 3.950 | 3.960 | 3.960 | 10,897,364 |
| 2024-01-30 | 4.340 | 4.350 | 4.170 | 4.170 | 4.170 | 7,305,475 |
| 2024-01-29 | 4.440 | 4.450 | 4.330 | 4.340 | 4.340 | 7,945,140 |
| 2024-01-26 | 4.390 | 4.480 | 4.370 | 4.440 | 4.440 | 7,076,775 |
| 2024-01-25 | 4.180 | 4.370 | 4.160 | 4.370 | 4.370 | 8,604,547 |
| 2024-01-24 | 4.090 | 4.180 | 3.990 | 4.180 | 4.180 | 9,725,168 |
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.