Suzhou Institute of Building Science Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 4.880 | 4.890 | 4.620 | 4.640 | 4.601 | 16,366,893 |
| 2022-08-01 | 4.930 | 4.960 | 4.880 | 4.910 | 4.868 | 5,918,486 |
| 2022-07-29 | 5.050 | 5.080 | 4.920 | 4.940 | 4.898 | 9,294,607 |
| 2022-07-28 | 5.060 | 5.100 | 5.030 | 5.050 | 5.007 | 8,250,201 |
| 2022-07-27 | 5.050 | 5.120 | 5.040 | 5.050 | 5.007 | 5,810,091 |
| 2022-07-26 | 5.090 | 5.120 | 5.000 | 5.080 | 5.037 | 6,349,250 |
| 2022-07-25 | 5.100 | 5.150 | 5.020 | 5.080 | 5.037 | 6,593,820 |
| 2022-07-22 | 5.100 | 5.140 | 5.060 | 5.100 | 5.057 | 7,957,094 |
| 2022-07-21 | 5.190 | 5.190 | 5.080 | 5.080 | 5.037 | 10,271,095 |
| 2022-07-20 | 5.130 | 5.180 | 5.110 | 5.170 | 5.126 | 13,221,425 |
| 2022-07-19 | 5.100 | 5.190 | 5.050 | 5.100 | 5.057 | 10,741,976 |
| 2022-07-18 | 4.840 | 5.200 | 4.840 | 5.050 | 5.007 | 21,992,386 |
| 2022-07-15 | 4.970 | 4.970 | 4.830 | 4.830 | 4.789 | 11,984,562 |
| 2022-07-14 | 5.010 | 5.010 | 4.930 | 4.990 | 4.948 | 8,469,669 |
| 2022-07-13 | 4.930 | 5.030 | 4.910 | 5.020 | 4.978 | 10,422,568 |
| 2022-07-12 | 4.940 | 5.010 | 4.910 | 4.930 | 4.888 | 9,538,406 |
| 2022-07-11 | 4.910 | 4.960 | 4.860 | 4.950 | 4.908 | 7,087,579 |
| 2022-07-08 | 4.880 | 4.950 | 4.880 | 4.920 | 4.878 | 6,669,364 |
| 2022-07-07 | 4.910 | 4.940 | 4.870 | 4.880 | 4.839 | 5,935,805 |
| 2022-07-06 | 4.930 | 4.960 | 4.850 | 4.900 | 4.859 | 8,567,286 |
| 2022-07-05 | 5.070 | 5.070 | 4.920 | 4.970 | 4.928 | 9,485,038 |
| 2022-07-04 | 5.060 | 5.070 | 5.020 | 5.070 | 5.027 | 6,999,733 |
| 2022-07-01 | 5.080 | 5.120 | 5.020 | 5.070 | 5.027 | 8,387,500 |
| 2022-06-30 | 5.090 | 5.160 | 5.050 | 5.090 | 5.047 | 11,053,584 |
| 2022-06-29 | 5.120 | 5.200 | 5.080 | 5.090 | 5.047 | 15,218,051 |
| 2022-06-28 | 5.100 | 5.170 | 5.060 | 5.140 | 5.097 | 10,513,434 |
| 2022-06-27 | 5.100 | 5.280 | 5.080 | 5.120 | 5.077 | 13,490,025 |
| 2022-06-24 | 5.010 | 5.170 | 4.980 | 5.100 | 5.057 | 18,252,940 |
| 2022-06-23 | 4.950 | 5.020 | 4.920 | 5.010 | 4.968 | 9,796,109 |
| 2022-06-22 | 5.060 | 5.090 | 4.970 | 4.970 | 4.928 | 10,662,850 |
| 2022-06-21 | 5.090 | 5.160 | 5.000 | 5.060 | 5.017 | 14,554,038 |
| 2022-06-20 | 5.040 | 5.130 | 5.000 | 5.070 | 5.027 | 14,835,464 |
| 2022-06-17 | 4.830 | 5.270 | 4.800 | 5.070 | 5.027 | 31,673,767 |
| 2022-06-16 | 4.860 | 4.930 | 4.860 | 4.880 | 4.839 | 9,585,078 |
| 2022-06-15 | 4.880 | 4.950 | 4.850 | 4.880 | 4.839 | 15,374,787 |
| 2022-06-14 | 4.820 | 4.900 | 4.720 | 4.900 | 4.859 | 13,069,837 |
| 2022-06-13 | 4.900 | 4.930 | 4.810 | 4.900 | 4.859 | 11,840,447 |
| 2022-06-10 | 4.860 | 4.950 | 4.830 | 4.900 | 4.859 | 11,464,172 |
| 2022-06-09 | 4.940 | 5.000 | 4.830 | 4.880 | 4.839 | 18,794,536 |
| 2022-06-08 | 5.170 | 5.170 | 4.900 | 5.000 | 4.958 | 32,058,752 |
| 2022-06-07 | 5.190 | 5.330 | 5.140 | 5.210 | 5.166 | 19,184,331 |
| 2022-06-06 | 6.140 | 6.230 | 6.110 | 6.230 | 5.082 | 20,927,887 |
| 2022-06-02 | 6.110 | 6.170 | 5.980 | 6.150 | 5.016 | 17,832,806 |
| 2022-06-01 | 6.180 | 6.220 | 6.060 | 6.110 | 4.984 | 18,162,045 |
| 2022-05-31 | 6.200 | 6.200 | 6.090 | 6.180 | 5.041 | 18,114,720 |
| 2022-05-30 | 6.300 | 6.350 | 6.110 | 6.190 | 5.049 | 27,701,287 |
| 2022-05-27 | 6.160 | 6.500 | 6.150 | 6.370 | 5.196 | 42,145,557 |
| 2022-05-26 | 6.140 | 6.340 | 6.110 | 6.160 | 5.025 | 30,957,403 |
| 2022-05-25 | 6.060 | 6.240 | 6.050 | 6.190 | 5.049 | 33,976,581 |
| 2022-05-24 | 6.800 | 6.800 | 6.140 | 6.150 | 5.016 | 59,071,756 |
| 2022-05-23 | 6.900 | 6.900 | 6.600 | 6.710 | 5.473 | 58,072,339 |
| 2022-05-20 | 7.550 | 7.760 | 6.900 | 7.020 | 5.726 | 99,427,192 |
| 2022-05-19 | 7.600 | 8.270 | 7.280 | 7.320 | 5.971 | 136,139,265 |
| 2022-05-18 | 7.700 | 7.700 | 7.100 | 7.520 | 6.134 | 91,239,283 |
| 2022-05-17 | 7.570 | 8.140 | 6.680 | 7.760 | 6.330 | 122,242,521 |
| 2022-05-16 | 6.720 | 7.450 | 6.630 | 7.410 | 6.044 | 115,745,599 |
| 2022-05-13 | 7.740 | 7.740 | 7.050 | 7.150 | 5.832 | 169,056,318 |
| 2022-05-12 | 6.500 | 7.040 | 6.400 | 7.040 | 5.742 | 124,708,369 |
| 2022-05-11 | 6.180 | 6.820 | 5.960 | 6.400 | 5.220 | 74,342,208 |
| 2022-05-10 | 5.960 | 6.300 | 5.640 | 6.200 | 5.057 | 61,199,020 |
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.