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
2022-05-09	5.430	5.840	5.380	5.840	4.764	22,133,571
2022-05-06	5.630	5.660	5.240	5.310	4.331	35,816,787
2022-05-05	6.070	6.070	5.620	5.820	4.747	35,062,125
2022-04-29	5.960	6.190	5.910	6.130	5.000	31,171,047
2022-04-28	5.790	6.200	5.540	6.070	4.951	33,997,671
2022-04-27	5.680	5.930	5.610	5.910	4.821	21,482,245
2022-04-26	5.840	6.000	5.650	5.700	4.649	21,976,940
2022-04-25	6.300	6.300	5.780	5.790	4.723	23,490,219
2022-04-22	6.240	6.440	6.160	6.330	5.163	16,258,819
2022-04-21	6.490	6.570	6.210	6.240	5.090	20,929,078
2022-04-20	6.550	6.700	6.460	6.500	5.302	17,952,715
2022-04-19	6.440	6.550	6.420	6.530	5.326	13,344,350
2022-04-18	6.250	6.530	6.240	6.470	5.278	19,336,915
2022-04-15	6.460	6.550	6.220	6.280	5.122	28,134,306
2022-04-14	6.500	6.770	6.440	6.450	5.261	28,284,522
2022-04-13	6.890	6.910	6.520	6.600	5.384	38,591,392
2022-04-12	6.640	7.090	6.610	7.020	5.726	45,363,147
2022-04-11	6.930	7.060	6.720	6.790	5.538	44,482,988
2022-04-08	6.700	7.200	6.700	6.930	5.653	51,098,782
2022-04-07	6.820	6.980	6.690	6.710	5.473	29,803,796
2022-04-06	6.740	6.900	6.660	6.810	5.555	30,043,538
2022-04-01	6.830	6.980	6.680	6.690	5.457	39,906,716
2022-03-31	6.780	7.150	6.740	6.940	5.661	59,858,421
2022-03-30	6.730	6.960	6.650	6.820	5.563	57,450,940
2022-03-29	6.540	6.860	6.520	6.730	5.490	51,004,359
2022-03-28	6.440	6.670	6.430	6.590	5.375	39,762,468
2022-03-25	6.500	6.740	6.500	6.520	5.318	52,552,725
2022-03-24	6.870	6.970	6.490	6.600	5.384	82,440,736
2022-03-23	6.640	7.390	6.620	6.870	5.604	120,090,165
2022-03-22	7.600	8.150	7.100	7.110	5.800	190,291,526
2022-03-21	7.280	7.410	6.750	7.410	6.044	114,334,148
2022-03-18	6.130	6.740	6.070	6.740	5.498	35,478,003
2022-03-17	6.000	6.360	5.930	6.130	5.000	25,882,245
2022-03-16	5.680	5.940	5.520	5.910	4.821	18,768,553
2022-03-15	6.000	6.030	5.620	5.630	4.592	19,823,330
2022-03-14	6.150	6.290	6.020	6.040	4.927	17,821,543
2022-03-11	6.250	6.270	5.990	6.190	5.049	21,888,657
2022-03-10	6.220	6.450	6.170	6.360	5.188	20,069,071
2022-03-09	6.280	6.310	5.850	6.150	5.016	20,557,576
2022-03-08	6.400	6.430	6.210	6.230	5.082	17,122,923
2022-03-07	6.380	6.470	6.330	6.380	5.204	16,175,659
2022-03-04	6.530	6.540	6.340	6.360	5.188	16,245,619
2022-03-03	6.660	6.690	6.510	6.540	5.335	14,358,288
2022-03-02	6.500	6.640	6.470	6.570	5.359	19,663,876
2022-03-01	6.400	6.630	6.380	6.580	5.367	31,248,386
2022-02-28	6.220	6.700	6.170	6.440	5.253	30,492,630
2022-02-25	6.200	6.460	6.190	6.210	5.065	22,773,638
2022-02-24	6.340	6.490	6.010	6.180	5.041	32,233,832
2022-02-23	6.440	6.460	6.300	6.340	5.171	19,696,579
2022-02-22	6.480	6.540	6.330	6.420	5.237	24,108,708
2022-02-21	6.390	6.560	6.370	6.540	5.335	26,788,825
2022-02-18	6.300	6.480	6.250	6.440	5.253	27,032,112
2022-02-17	6.550	6.550	6.310	6.380	5.204	32,222,487
2022-02-16	6.450	6.650	6.360	6.620	5.400	44,682,044
2022-02-15	6.360	6.510	6.230	6.450	5.261	32,990,458
2022-02-14	6.190	6.450	6.190	6.380	5.204	29,562,640
2022-02-11	6.290	6.420	6.190	6.230	5.082	25,879,244
2022-02-10	6.390	6.570	6.300	6.440	5.253	30,328,478
2022-02-09	6.350	6.450	6.210	6.340	5.171	33,779,385
2022-02-08	6.240	6.380	6.060	6.310	5.147	52,058,005

← NewerPage 19 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.