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
2023-02-02	4.760	4.780	4.700	4.730	4.690	7,160,346
2023-02-01	4.690	4.760	4.680	4.760	4.720	7,171,734
2023-01-31	4.670	4.690	4.620	4.690	4.650	6,264,788
2023-01-30	4.690	4.710	4.640	4.670	4.630	7,024,249
2023-01-20	4.610	4.640	4.600	4.640	4.601	3,823,295
2023-01-19	4.590	4.630	4.580	4.610	4.571	3,259,300
2023-01-18	4.590	4.610	4.570	4.600	4.561	3,941,060
2023-01-17	4.640	4.660	4.570	4.580	4.541	3,436,850
2023-01-16	4.570	4.650	4.560	4.620	4.581	7,270,199
2023-01-13	4.520	4.590	4.510	4.570	4.531	5,080,376
2023-01-12	4.540	4.600	4.500	4.540	4.502	5,518,282
2023-01-11	4.580	4.610	4.540	4.540	4.502	4,403,488
2023-01-10	4.560	4.610	4.530	4.580	4.541	4,793,356
2023-01-09	4.560	4.590	4.560	4.570	4.531	4,116,488
2023-01-06	4.620	4.630	4.540	4.550	4.512	6,313,190
2023-01-05	4.690	4.690	4.590	4.610	4.571	6,540,711
2023-01-04	4.660	4.720	4.600	4.650	4.611	8,743,712
2023-01-03	4.580	4.690	4.580	4.650	4.611	8,164,764
2022-12-30	4.590	4.620	4.560	4.600	4.561	11,064,772
2022-12-29	4.530	4.750	4.520	4.620	4.581	18,876,692
2022-12-28	4.560	4.560	4.470	4.490	4.452	4,757,956
2022-12-27	4.530	4.590	4.500	4.540	4.502	5,285,680
2022-12-26	4.520	4.560	4.490	4.520	4.482	4,919,064
2022-12-23	4.490	4.560	4.470	4.510	4.472	6,915,264
2022-12-22	4.590	4.590	4.490	4.490	4.452	4,864,529
2022-12-21	4.620	4.620	4.530	4.540	4.502	3,693,132
2022-12-20	4.550	4.630	4.540	4.580	4.541	4,917,024
2022-12-19	4.650	4.670	4.530	4.600	4.561	7,128,555
2022-12-16	4.680	4.730	4.640	4.650	4.611	4,912,309
2022-12-15	4.640	4.710	4.640	4.680	4.640	4,949,091
2022-12-14	4.700	4.710	4.630	4.640	4.601	4,533,136
2022-12-13	4.720	4.730	4.670	4.700	4.660	4,992,020
2022-12-12	4.710	4.760	4.690	4.730	4.690	6,598,061
2022-12-09	4.720	4.800	4.670	4.710	4.670	8,777,558
2022-12-08	4.810	4.810	4.690	4.710	4.670	9,761,737
2022-12-07	4.830	4.850	4.770	4.810	4.769	7,265,406
2022-12-06	4.960	4.970	4.840	4.850	4.809	7,374,244
2022-12-05	4.920	5.010	4.900	4.950	4.908	9,171,945
2022-12-02	4.870	4.900	4.820	4.870	4.829	10,075,658
2022-12-01	4.990	5.000	4.870	4.870	4.829	10,885,030
2022-11-30	5.060	5.080	4.940	4.970	4.928	8,360,044
2022-11-29	4.930	5.030	4.910	5.010	4.968	11,736,352
2022-11-28	4.930	4.970	4.850	4.900	4.859	7,850,177
2022-11-25	4.920	5.000	4.910	4.970	4.928	7,043,235
2022-11-24	4.900	5.040	4.890	4.930	4.888	8,333,571
2022-11-23	4.890	5.020	4.850	4.940	4.898	10,483,952
2022-11-22	4.940	4.980	4.880	4.890	4.849	6,656,076
2022-11-21	4.900	4.920	4.840	4.900	4.859	5,999,121
2022-11-18	4.990	5.000	4.890	4.900	4.859	7,801,170
2022-11-17	4.990	5.020	4.960	4.990	4.948	4,531,734
2022-11-16	4.990	5.070	4.970	4.990	4.948	7,531,967
2022-11-15	5.020	5.030	4.970	5.000	4.958	6,544,843
2022-11-14	4.990	5.070	4.960	4.960	4.918	8,402,896
2022-11-11	4.920	5.100	4.900	4.970	4.928	13,876,554
2022-11-10	4.840	4.900	4.830	4.860	4.819	5,909,119
2022-11-09	4.880	4.900	4.830	4.870	4.829	3,313,085
2022-11-08	4.870	4.900	4.810	4.870	4.829	5,056,498
2022-11-07	4.850	4.900	4.790	4.890	4.849	6,367,921
2022-11-04	4.840	4.910	4.820	4.850	4.809	5,106,605
2022-11-03	4.840	4.870	4.780	4.840	4.799	6,224,098

← NewerPage 16 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.