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
2022-11-02	4.790	4.980	4.720	4.880	4.839	11,459,339
2022-11-01	4.750	4.760	4.670	4.760	4.720	6,599,731
2022-10-31	4.450	4.880	4.440	4.700	4.660	15,590,617
2022-10-28	4.590	4.620	4.420	4.460	4.422	9,254,903
2022-10-27	4.580	4.650	4.580	4.610	4.571	6,684,410
2022-10-26	4.620	4.720	4.580	4.580	4.541	11,147,833
2022-10-25	4.600	4.700	4.530	4.640	4.601	5,036,949
2022-10-24	4.770	4.780	4.560	4.600	4.561	6,635,600
2022-10-21	4.730	4.790	4.710	4.740	4.700	4,228,824
2022-10-20	4.700	4.780	4.670	4.730	4.690	4,500,537
2022-10-19	4.760	4.760	4.700	4.730	4.690	4,542,946
2022-10-18	4.810	4.850	4.730	4.750	4.710	5,488,384
2022-10-17	4.770	4.830	4.760	4.820	4.779	4,756,846
2022-10-14	4.710	4.800	4.710	4.760	4.720	6,268,690
2022-10-13	4.700	4.780	4.650	4.750	4.710	6,392,043
2022-10-12	4.710	4.710	4.580	4.710	4.670	4,679,497
2022-10-11	4.630	4.650	4.530	4.620	4.581	5,100,270
2022-10-10	4.680	4.770	4.580	4.590	4.551	7,787,291
2022-09-30	4.620	4.750	4.580	4.690	4.650	13,377,880
2022-09-29	4.390	4.740	4.370	4.650	4.611	17,541,979
2022-09-28	4.460	4.460	4.360	4.360	4.323	5,149,795
2022-09-27	4.380	4.470	4.330	4.460	4.422	5,046,459
2022-09-26	4.480	4.520	4.360	4.370	4.333	7,984,162
2022-09-23	4.600	4.620	4.470	4.500	4.462	6,961,340
2022-09-22	4.650	4.700	4.580	4.580	4.541	5,574,777
2022-09-21	4.660	4.710	4.570	4.670	4.630	6,169,878
2022-09-20	4.680	4.720	4.620	4.640	4.601	6,184,972
2022-09-19	4.710	4.720	4.600	4.640	4.601	6,596,621
2022-09-16	4.920	4.920	4.700	4.700	4.660	11,536,794
2022-09-15	4.990	5.030	4.850	4.920	4.878	7,762,987
2022-09-14	4.940	4.990	4.900	4.950	4.908	6,296,200
2022-09-13	5.010	5.070	4.960	4.980	4.938	8,038,494
2022-09-09	5.050	5.080	4.980	5.000	4.958	8,808,620
2022-09-08	5.050	5.150	5.010	5.020	4.978	9,948,053
2022-09-07	4.890	5.100	4.890	5.040	4.997	20,875,248
2022-09-06	4.960	5.000	4.850	4.930	4.888	23,597,655
2022-09-05	4.720	5.160	4.690	4.940	4.898	43,764,743
2022-09-02	4.620	4.690	4.620	4.690	4.650	5,186,207
2022-09-01	4.570	4.680	4.570	4.620	4.581	6,460,468
2022-08-31	4.670	4.670	4.540	4.560	4.521	6,649,830
2022-08-30	4.690	4.740	4.630	4.650	4.611	6,467,308
2022-08-29	4.550	4.670	4.530	4.660	4.621	5,718,306
2022-08-26	4.630	4.680	4.590	4.600	4.561	4,335,248
2022-08-25	4.700	4.710	4.600	4.650	4.611	5,260,839
2022-08-24	4.800	4.800	4.650	4.670	4.630	5,188,244
2022-08-23	4.760	4.810	4.710	4.790	4.749	6,104,403
2022-08-22	4.640	4.820	4.600	4.770	4.730	9,617,506
2022-08-19	4.660	4.720	4.650	4.660	4.621	5,084,023
2022-08-18	4.710	4.710	4.650	4.690	4.650	4,475,589
2022-08-17	4.710	4.740	4.670	4.720	4.680	4,732,022
2022-08-16	4.680	4.740	4.670	4.720	4.680	4,863,183
2022-08-15	4.680	4.700	4.640	4.690	4.650	5,197,637
2022-08-12	4.680	4.720	4.650	4.690	4.650	4,939,893
2022-08-11	4.600	4.700	4.600	4.690	4.650	7,457,816
2022-08-10	4.580	4.610	4.570	4.600	4.561	3,984,420
2022-08-09	4.630	4.630	4.590	4.600	4.561	4,440,357
2022-08-08	4.650	4.650	4.560	4.640	4.601	5,962,390
2022-08-05	4.620	4.640	4.560	4.640	4.601	5,592,027
2022-08-04	4.560	4.620	4.530	4.620	4.581	6,948,070
2022-08-03	4.610	4.740	4.520	4.530	4.492	11,210,062

← NewerPage 17 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.