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
2023-10-30	4.690	4.770	4.660	4.750	4.750	10,267,204
2023-10-27	4.700	4.730	4.680	4.710	4.710	6,883,350
2023-10-26	4.720	4.720	4.660	4.710	4.710	6,348,396
2023-10-25	4.690	4.760	4.650	4.720	4.720	8,231,386
2023-10-24	4.510	4.660	4.500	4.660	4.660	9,402,851
2023-10-23	4.630	4.630	4.490	4.510	4.510	7,484,267
2023-10-20	4.610	4.690	4.590	4.610	4.610	5,840,500
2023-10-19	4.590	4.720	4.580	4.630	4.630	9,595,601
2023-10-18	4.600	4.650	4.590	4.610	4.610	5,489,390
2023-10-17	4.640	4.660	4.600	4.650	4.650	5,667,699
2023-10-16	4.620	4.670	4.590	4.640	4.640	8,480,107
2023-10-13	4.680	4.690	4.610	4.640	4.640	7,361,088
2023-10-12	4.730	4.730	4.660	4.680	4.680	7,157,182
2023-10-11	4.700	4.790	4.690	4.710	4.710	8,597,234
2023-10-10	4.690	4.770	4.670	4.720	4.720	10,396,371
2023-10-09	4.830	4.850	4.660	4.680	4.680	13,307,397
2023-09-28	4.830	4.880	4.780	4.880	4.880	7,041,400
2023-09-27	4.790	4.850	4.770	4.820	4.820	5,049,762
2023-09-26	4.810	4.820	4.760	4.780	4.780	4,742,056
2023-09-25	4.860	4.860	4.770	4.780	4.780	4,610,147
2023-09-22	4.820	4.870	4.770	4.860	4.860	4,970,106
2023-09-21	4.830	4.910	4.800	4.800	4.800	4,456,260
2023-09-20	4.880	4.890	4.830	4.850	4.850	4,138,311
2023-09-19	4.910	4.920	4.860	4.870	4.870	5,427,170
2023-09-18	4.770	4.910	4.740	4.910	4.910	8,839,480
2023-09-15	4.800	4.840	4.780	4.800	4.800	5,013,740
2023-09-14	4.820	4.830	4.760	4.790	4.790	4,156,198
2023-09-13	4.840	4.860	4.800	4.830	4.830	4,963,634
2023-09-12	4.860	4.870	4.810	4.830	4.830	4,882,780
2023-09-11	4.830	4.880	4.760	4.840	4.840	7,833,001
2023-09-08	4.800	4.840	4.780	4.820	4.820	4,703,760
2023-09-07	4.800	4.870	4.780	4.800	4.800	7,275,634
2023-09-06	4.830	4.850	4.780	4.830	4.830	7,219,626
2023-09-05	4.950	4.950	4.790	4.850	4.850	10,057,865
2023-09-04	4.860	4.960	4.860	4.930	4.930	8,525,834
2023-09-01	4.950	4.990	4.830	4.840	4.840	8,859,902
2023-08-31	5.070	5.100	4.930	4.950	4.950	6,920,891
2023-08-30	5.140	5.160	5.060	5.090	5.090	7,137,344
2023-08-29	5.030	5.130	5.010	5.120	5.120	8,021,461
2023-08-28	5.140	5.200	5.010	5.040	5.040	13,063,178
2023-08-25	4.940	5.030	4.900	4.930	4.930	6,760,726
2023-08-24	5.030	5.080	4.920	4.940	4.940	8,143,742
2023-08-23	5.070	5.090	5.010	5.030	5.030	5,414,220
2023-08-22	5.130	5.160	5.020	5.080	5.080	7,308,916
2023-08-21	5.050	5.180	5.050	5.090	5.090	10,948,280
2023-08-18	5.120	5.220	5.070	5.080	5.080	9,958,573
2023-08-17	5.060	5.120	5.000	5.100	5.100	6,074,814
2023-08-16	5.060	5.150	5.010	5.050	5.050	5,836,127
2023-08-15	5.090	5.170	5.000	5.040	5.040	5,955,663
2023-08-14	5.030	5.100	4.950	5.090	5.090	8,969,479
2023-08-11	5.120	5.130	5.020	5.030	5.030	7,789,240
2023-08-10	5.130	5.130	5.080	5.100	5.100	5,986,100
2023-08-09	5.150	5.180	5.100	5.120	5.120	6,010,554
2023-08-08	5.160	5.210	5.100	5.130	5.130	6,197,782
2023-08-07	5.110	5.210	5.110	5.130	5.130	9,332,732
2023-08-04	5.170	5.240	5.150	5.170	5.170	7,868,275
2023-08-03	5.200	5.210	5.110	5.150	5.150	5,826,182
2023-08-02	5.150	5.250	5.130	5.200	5.200	8,199,854
2023-08-01	5.190	5.230	5.140	5.160	5.160	7,318,530
2023-07-31	5.130	5.220	5.130	5.210	5.210	10,177,227

← NewerPage 13 of 21 · 1,217 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.