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
2023-07-28	5.180	5.180	5.090	5.130	5.130	8,350,349
2023-07-27	5.150	5.200	5.120	5.150	5.150	9,314,533
2023-07-26	5.110	5.230	5.100	5.150	5.150	17,906,777
2023-07-25	5.020	5.150	5.010	5.130	5.130	13,695,201
2023-07-24	4.950	5.030	4.930	5.000	5.000	9,845,135
2023-07-21	4.920	4.960	4.890	4.930	4.930	6,703,468
2023-07-20	4.980	4.990	4.910	4.930	4.930	7,770,922
2023-07-19	4.990	4.990	4.920	4.960	4.960	7,618,861
2023-07-18	4.940	4.970	4.900	4.950	4.950	8,707,047
2023-07-17	4.890	4.960	4.810	4.940	4.940	12,413,052
2023-07-14	4.840	4.920	4.800	4.890	4.890	14,911,516
2023-07-13	4.710	4.840	4.680	4.750	4.750	5,699,819
2023-07-12	4.770	4.790	4.690	4.700	4.700	3,850,640
2023-07-11	4.770	4.770	4.730	4.760	4.760	3,646,306
2023-07-10	4.780	4.800	4.720	4.760	4.760	4,971,824
2023-07-07	4.800	4.800	4.740	4.760	4.760	3,093,187
2023-07-06	4.760	4.790	4.740	4.790	4.790	3,982,700
2023-07-05	4.750	4.820	4.740	4.760	4.760	5,731,719
2023-07-04	4.730	4.780	4.730	4.770	4.770	4,958,411
2023-07-03	4.730	4.770	4.720	4.760	4.760	6,216,468
2023-06-30	4.680	4.730	4.670	4.720	4.720	4,499,349
2023-06-29	4.690	4.690	4.660	4.680	4.680	4,004,213
2023-06-28	4.670	4.680	4.580	4.660	4.660	4,885,557
2023-06-27	4.550	4.670	4.550	4.670	4.670	6,269,610
2023-06-26	4.580	4.610	4.530	4.540	4.540	6,661,900
2023-06-21	4.630	4.680	4.600	4.610	4.610	5,536,248
2023-06-20	4.730	4.750	4.620	4.630	4.630	9,385,722
2023-06-19	4.810	4.820	4.720	4.730	4.730	6,615,400
2023-06-16	4.730	4.870	4.710	4.820	4.820	11,702,502
2023-06-15	4.800	4.810	4.720	4.730	4.730	8,687,298
2023-06-14	4.790	4.820	4.750	4.820	4.820	6,021,370
2023-06-13	4.820	4.850	4.790	4.790	4.790	6,089,401
2023-06-12	4.900	4.920	4.790	4.830	4.830	7,951,160
2023-06-09	4.920	4.970	4.870	4.920	4.920	9,037,534
2023-06-08	4.780	4.960	4.740	4.950	4.950	14,599,333
2023-06-07	4.750	4.810	4.730	4.760	4.760	4,108,727
2023-06-06	4.840	4.860	4.760	4.780	4.780	5,682,228
2023-06-05	4.820	4.860	4.810	4.830	4.830	3,872,968
2023-06-02	4.860	4.870	4.810	4.830	4.830	4,832,864
2023-06-01	4.760	4.850	4.750	4.810	4.810	5,212,390
2023-05-31	4.800	4.820	4.760	4.780	4.780	3,986,197
2023-05-30	4.740	4.840	4.730	4.820	4.820	5,366,344
2023-05-29	4.820	4.840	4.710	4.750	4.750	8,840,280
2023-05-26	4.900	4.930	4.810	4.820	4.820	5,928,224
2023-05-25	4.850	4.920	4.830	4.900	4.859	7,026,373
2023-05-24	4.830	4.920	4.830	4.870	4.829	5,535,580
2023-05-23	4.880	4.910	4.850	4.850	4.809	5,985,170
2023-05-22	4.910	4.950	4.860	4.900	4.859	6,320,887
2023-05-19	4.950	4.980	4.860	4.920	4.878	6,288,966
2023-05-18	4.960	4.990	4.910	4.960	4.918	6,236,508
2023-05-17	4.900	4.960	4.860	4.960	4.918	6,035,144
2023-05-16	5.000	5.000	4.880	4.890	4.849	8,499,884
2023-05-15	5.000	5.040	4.870	4.990	4.948	11,562,906
2023-05-12	5.130	5.150	4.990	4.990	4.948	13,622,665
2023-05-11	5.010	5.230	4.990	5.170	5.126	20,567,150
2023-05-10	4.930	5.050	4.930	5.000	4.958	12,781,554
2023-05-09	4.960	5.050	4.950	4.960	4.918	12,880,015
2023-05-08	4.990	5.100	4.980	5.010	4.968	14,091,495
2023-05-05	5.000	5.040	4.920	5.020	4.978	13,656,593
2023-05-04	4.920	5.020	4.880	4.980	4.938	12,934,430

← NewerPage 14 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.