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
2026-07-20	3.980	4.130	3.750	3.800	3.800	31,706,010
2026-07-17	4.130	4.260	3.940	3.980	3.980	25,374,400
2026-07-16	4.170	4.240	4.020	4.060	4.060	25,298,600
2026-07-15	4.040	4.360	4.000	4.190	4.190	31,651,336
2026-07-14	4.130	4.170	3.990	4.090	4.090	29,548,419
2026-07-13	4.420	4.470	4.030	4.050	4.050	54,949,510
2026-07-10	4.220	4.680	4.170	4.440	4.440	83,198,236
2026-07-09	4.060	4.300	3.850	4.250	4.250	82,502,529
2026-07-08	3.690	4.050	3.670	4.050	4.050	55,963,219
2026-07-07	3.820	3.940	3.680	3.680	3.680	20,509,947
2026-07-06	3.700	3.840	3.700	3.790	3.790	12,160,705
2026-07-03	3.690	3.780	3.670	3.750	3.750	10,596,529
2026-07-02	3.680	3.790	3.660	3.680	3.680	12,419,820
2026-07-01	3.550	3.740	3.520	3.670	3.670	14,260,933
2026-06-30	3.560	3.610	3.490	3.550	3.550	12,168,070
2026-06-29	3.590	3.650	3.420	3.560	3.560	15,490,102
2026-06-26	3.540	3.610	3.480	3.580	3.580	11,831,284
2026-06-25	3.620	3.660	3.520	3.560	3.560	10,548,041
2026-06-24	3.770	3.790	3.600	3.630	3.630	10,970,345
2026-06-23	3.660	3.850	3.630	3.770	3.770	11,234,274
2026-06-22	3.610	3.690	3.470	3.670	3.670	11,639,580
2026-06-18	3.650	3.690	3.580	3.640	3.640	9,029,202
2026-06-17	3.760	3.780	3.660	3.670	3.670	9,126,146
2026-06-16	3.830	3.850	3.660	3.780	3.780	10,564,496
2026-06-15	3.850	3.940	3.780	3.830	3.830	9,732,900
2026-06-12	3.800	3.850	3.720	3.830	3.830	9,505,006
2026-06-11	3.820	3.850	3.700	3.760	3.760	7,351,774
2026-06-10	3.850	3.920	3.770	3.850	3.850	8,437,300
2026-06-09	3.880	3.970	3.810	3.880	3.880	8,910,600
2026-06-08	3.920	4.050	3.830	3.880	3.880	13,046,200
2026-06-05	3.920	4.050	3.880	3.990	3.990	10,260,416
2026-06-04	3.980	4.020	3.880	3.910	3.910	10,459,338
2026-06-03	4.090	4.110	3.970	3.990	3.990	12,074,195
2026-06-02	4.260	4.280	4.050	4.080	4.080	13,582,476
2026-06-01	4.070	4.270	4.050	4.240	4.240	13,631,055
2026-05-29	4.190	4.250	4.080	4.110	4.110	13,322,451
2026-05-28	4.150	4.230	4.060	4.160	4.155	12,621,178
2026-05-27	4.300	4.310	4.090	4.150	4.145	17,660,592
2026-05-26	4.410	4.420	4.250	4.280	4.275	13,407,106
2026-05-25	4.540	4.590	4.380	4.420	4.415	11,487,867
2026-05-22	4.420	4.570	4.340	4.530	4.530	13,252,294
2026-05-21	4.650	4.670	4.360	4.400	4.400	15,111,740
2026-05-20	4.720	4.730	4.560	4.600	4.600	11,573,140
2026-05-19	4.770	4.800	4.640	4.730	4.730	9,795,087
2026-05-18	4.730	4.770	4.620	4.750	4.750	11,638,531
2026-05-15	4.790	4.820	4.670	4.730	4.730	12,948,724
2026-05-14	4.840	4.840	4.720	4.760	4.760	12,474,756
2026-05-13	4.810	4.860	4.760	4.800	4.800	12,242,409
2026-05-12	4.860	4.880	4.750	4.790	4.790	13,576,640
2026-05-11	4.900	4.940	4.780	4.870	4.870	16,242,179
2026-05-08	4.900	4.910	4.840	4.900	4.900	13,485,633
2026-05-07	4.880	4.950	4.830	4.850	4.850	16,790,706
2026-05-06	4.880	4.970	4.830	4.870	4.870	19,422,122
2026-04-30	4.800	4.940	4.800	4.900	4.900	16,023,510
2026-04-29	4.800	4.880	4.760	4.820	4.820	14,708,538
2026-04-28	4.790	4.850	4.730	4.800	4.800	21,837,045
2026-04-27	4.640	4.800	4.550	4.780	4.780	22,156,658
2026-04-24	4.680	4.700	4.520	4.650	4.650	25,281,798
2026-04-23	4.580	4.940	4.490	4.720	4.720	32,897,688
2026-04-22	4.640	4.650	4.550	4.570	4.570	9,763,919

← NewerPage 2 of 21 · 1,213 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.