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
2023-04-28	4.820	4.920	4.780	4.920	4.878	14,119,638
2023-04-27	4.850	4.950	4.800	4.860	4.819	9,042,843
2023-04-26	4.800	4.900	4.770	4.830	4.789	8,870,272
2023-04-25	4.870	4.870	4.670	4.760	4.720	10,268,293
2023-04-24	4.810	4.940	4.780	4.870	4.829	10,232,910
2023-04-21	4.940	4.970	4.810	4.810	4.769	11,340,315
2023-04-20	4.900	4.950	4.820	4.930	4.888	9,433,041
2023-04-19	4.930	5.020	4.870	4.890	4.849	9,170,303
2023-04-18	4.930	4.980	4.910	4.950	4.908	11,024,433
2023-04-17	4.800	5.010	4.790	4.950	4.908	21,883,175
2023-04-14	4.810	4.870	4.790	4.840	4.799	11,779,650
2023-04-13	4.800	4.860	4.760	4.810	4.769	13,740,785
2023-04-12	4.710	4.870	4.700	4.780	4.740	21,031,059
2023-04-11	4.540	4.740	4.540	4.700	4.660	29,592,668
2023-04-10	4.560	4.580	4.450	4.460	4.422	10,611,430
2023-04-07	4.560	4.570	4.530	4.550	4.512	5,131,828
2023-04-06	4.530	4.560	4.490	4.550	4.512	5,493,143
2023-04-04	4.590	4.590	4.520	4.540	4.502	7,728,344
2023-04-03	4.580	4.580	4.530	4.570	4.531	6,784,980
2023-03-31	4.570	4.580	4.530	4.560	4.521	5,405,091
2023-03-30	4.610	4.630	4.530	4.550	4.512	7,359,166
2023-03-29	4.670	4.700	4.590	4.610	4.571	7,569,288
2023-03-28	4.730	4.740	4.670	4.690	4.650	6,351,732
2023-03-27	4.800	4.800	4.680	4.740	4.700	9,737,886
2023-03-24	4.810	4.850	4.740	4.770	4.730	7,544,516
2023-03-23	4.850	4.870	4.810	4.840	4.799	6,331,406
2023-03-22	4.800	4.880	4.760	4.840	4.799	9,244,146
2023-03-21	4.730	4.780	4.700	4.780	4.740	6,455,375
2023-03-20	4.760	4.820	4.700	4.710	4.670	8,319,005
2023-03-17	4.800	4.840	4.740	4.750	4.710	8,172,965
2023-03-16	4.830	4.860	4.760	4.770	4.730	5,776,564
2023-03-15	4.750	4.860	4.740	4.830	4.789	8,215,423
2023-03-14	4.790	4.790	4.680	4.730	4.690	7,455,156
2023-03-13	4.780	4.860	4.720	4.780	4.740	8,141,722
2023-03-10	4.850	4.860	4.780	4.800	4.759	8,922,522
2023-03-09	4.770	4.900	4.730	4.880	4.839	16,117,313
2023-03-08	4.720	4.770	4.710	4.760	4.720	3,960,463
2023-03-07	4.790	4.850	4.710	4.720	4.680	6,995,084
2023-03-06	4.840	4.870	4.770	4.780	4.740	8,251,595
2023-03-03	4.790	4.880	4.790	4.820	4.779	7,830,439
2023-03-02	4.790	4.830	4.770	4.810	4.769	8,116,276
2023-03-01	4.770	4.820	4.750	4.790	4.749	5,070,910
2023-02-28	4.680	4.770	4.660	4.770	4.730	6,404,405
2023-02-27	4.740	4.750	4.670	4.670	4.630	5,067,260
2023-02-24	4.770	4.790	4.730	4.740	4.700	4,265,424
2023-02-23	4.800	4.810	4.740	4.770	4.730	5,700,806
2023-02-22	4.790	4.810	4.760	4.780	4.740	3,665,923
2023-02-21	4.750	4.830	4.750	4.800	4.759	5,645,346
2023-02-20	4.740	4.770	4.700	4.770	4.730	5,667,528
2023-02-17	4.690	4.770	4.690	4.690	4.650	7,323,425
2023-02-16	4.810	4.830	4.650	4.690	4.650	9,333,183
2023-02-15	4.830	4.860	4.800	4.810	4.769	8,216,236
2023-02-14	4.890	4.890	4.800	4.830	4.789	7,803,945
2023-02-13	4.880	4.880	4.840	4.870	4.829	4,992,877
2023-02-10	4.810	4.870	4.790	4.860	4.819	7,516,270
2023-02-09	4.740	4.820	4.710	4.810	4.769	7,902,510
2023-02-08	4.800	4.800	4.730	4.740	4.700	5,320,264
2023-02-07	4.770	4.790	4.730	4.790	4.749	4,538,359
2023-02-06	4.730	4.780	4.690	4.760	4.720	6,957,144
2023-02-03	4.720	4.730	4.650	4.730	4.690	6,476,551

← NewerPage 15 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.