Suzhou Institute of Building Science Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	4.130	4.160	3.990	4.090	4.090	12,118,845
2024-01-22	4.430	4.460	4.110	4.170	4.170	10,293,883
2024-01-19	4.540	4.550	4.430	4.450	4.450	6,664,028
2024-01-18	4.640	4.660	4.400	4.550	4.550	9,884,180
2024-01-17	4.740	4.760	4.620	4.640	4.640	5,554,589
2024-01-16	4.760	4.800	4.680	4.760	4.760	5,960,950
2024-01-15	4.750	4.780	4.720	4.750	4.750	4,237,532
2024-01-12	4.740	4.830	4.730	4.760	4.760	5,069,811
2024-01-11	4.720	4.770	4.700	4.750	4.750	4,792,698
2024-01-10	4.760	4.790	4.700	4.720	4.720	4,578,511
2024-01-09	4.720	4.810	4.720	4.770	4.770	5,006,776
2024-01-08	4.790	4.810	4.720	4.730	4.730	6,017,453
2024-01-05	4.860	4.870	4.760	4.780	4.780	5,437,184
2024-01-04	4.800	4.850	4.780	4.830	4.830	5,199,159
2024-01-03	4.800	4.840	4.770	4.820	4.820	4,925,134
2024-01-02	4.660	4.820	4.650	4.810	4.810	9,750,278
2023-12-29	4.630	4.680	4.630	4.670	4.670	5,797,524
2023-12-28	4.580	4.670	4.530	4.650	4.650	5,990,552
2023-12-27	4.570	4.630	4.540	4.610	4.610	4,261,409
2023-12-26	4.630	4.640	4.580	4.590	4.590	5,009,657
2023-12-25	4.680	4.700	4.580	4.610	4.610	6,204,988
2023-12-22	4.770	4.770	4.650	4.680	4.680	6,683,547
2023-12-21	4.710	4.780	4.650	4.770	4.770	6,320,680
2023-12-20	4.730	4.800	4.720	4.720	4.720	5,173,673
2023-12-19	4.760	4.790	4.690	4.750	4.750	5,794,760
2023-12-18	4.820	4.850	4.760	4.770	4.770	6,883,311
2023-12-15	4.820	4.870	4.780	4.810	4.810	5,305,388
2023-12-14	4.800	4.850	4.790	4.820	4.820	6,867,147
2023-12-13	4.780	4.830	4.760	4.780	4.780	6,340,462
2023-12-12	4.710	4.790	4.680	4.780	4.780	7,520,313
2023-12-11	4.680	4.730	4.610	4.710	4.710	10,886,799
2023-12-08	4.830	4.850	4.680	4.690	4.690	11,240,227
2023-12-07	4.820	4.900	4.800	4.830	4.830	6,622,470
2023-12-06	4.780	4.850	4.730	4.820	4.820	6,650,653
2023-12-05	4.820	4.840	4.780	4.780	4.780	6,219,779
2023-12-04	4.790	4.850	4.760	4.840	4.840	8,006,591
2023-12-01	4.740	4.770	4.710	4.760	4.760	7,720,105
2023-11-30	4.760	4.810	4.690	4.740	4.740	7,515,657
2023-11-29	4.800	4.830	4.770	4.780	4.780	4,946,604
2023-11-28	4.780	4.830	4.760	4.820	4.820	4,725,896
2023-11-27	4.820	4.840	4.770	4.800	4.800	4,783,600
2023-11-24	4.840	4.870	4.790	4.820	4.820	5,068,238
2023-11-23	4.820	4.850	4.790	4.840	4.840	5,021,246
2023-11-22	4.820	4.860	4.800	4.800	4.800	7,170,872
2023-11-21	4.840	4.890	4.820	4.820	4.820	8,394,115
2023-11-20	4.810	4.840	4.780	4.840	4.840	6,410,654
2023-11-17	4.800	4.820	4.780	4.810	4.810	5,030,948
2023-11-16	4.820	4.820	4.780	4.800	4.800	5,632,057
2023-11-15	4.800	4.840	4.770	4.800	4.800	6,216,727
2023-11-14	4.810	4.840	4.770	4.790	4.790	6,247,615
2023-11-13	4.780	4.810	4.760	4.810	4.810	7,428,924
2023-11-10	4.770	4.810	4.710	4.760	4.760	6,788,056
2023-11-09	4.810	4.820	4.750	4.760	4.760	4,774,480
2023-11-08	4.810	4.830	4.770	4.800	4.800	7,295,554
2023-11-07	4.780	4.820	4.730	4.810	4.810	7,589,630
2023-11-06	4.760	4.800	4.730	4.780	4.780	9,627,371
2023-11-03	4.750	4.800	4.730	4.750	4.750	6,322,676
2023-11-02	4.760	4.790	4.740	4.750	4.750	7,205,708
2023-11-01	4.760	4.770	4.700	4.750	4.750	6,249,746
2023-10-31	4.750	4.780	4.720	4.750	4.750	8,108,980

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.