Suzhou Institute of Building Science Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 5.710 | 6.170 | 5.660 | 6.170 | 5.033 | 39,017,316 |
| 2022-01-28 | 5.570 | 5.700 | 5.510 | 5.610 | 4.576 | 12,058,171 |
| 2022-01-27 | 5.860 | 5.900 | 5.500 | 5.550 | 4.527 | 19,467,742 |
| 2022-01-26 | 5.680 | 5.950 | 5.680 | 5.830 | 4.755 | 19,963,398 |
| 2022-01-25 | 6.200 | 6.200 | 5.670 | 5.730 | 4.674 | 31,256,955 |
| 2022-01-24 | 6.200 | 6.390 | 6.060 | 6.300 | 5.139 | 26,695,477 |
| 2022-01-21 | 6.300 | 6.500 | 6.140 | 6.230 | 5.082 | 45,053,508 |
| 2022-01-20 | 7.440 | 7.440 | 6.510 | 6.600 | 5.384 | 77,966,835 |
| 2022-01-19 | 6.190 | 7.000 | 6.120 | 7.000 | 5.710 | 58,023,051 |
| 2022-01-18 | 6.600 | 6.860 | 6.150 | 6.360 | 5.188 | 78,771,315 |
| 2022-01-17 | 5.840 | 6.400 | 5.840 | 6.400 | 5.220 | 37,777,960 |
| 2022-01-14 | 5.940 | 5.980 | 5.810 | 5.820 | 4.747 | 7,452,998 |
| 2022-01-13 | 5.910 | 6.030 | 5.910 | 5.940 | 4.845 | 6,262,296 |
| 2022-01-12 | 5.900 | 5.990 | 5.890 | 5.930 | 4.837 | 4,731,349 |
| 2022-01-11 | 5.950 | 6.020 | 5.890 | 5.920 | 4.829 | 6,891,862 |
| 2022-01-10 | 5.780 | 5.960 | 5.760 | 5.950 | 4.853 | 9,813,054 |
| 2022-01-07 | 5.840 | 6.030 | 5.780 | 5.810 | 4.739 | 10,849,070 |
| 2022-01-06 | 5.850 | 5.910 | 5.820 | 5.850 | 4.772 | 5,857,575 |
| 2022-01-05 | 5.930 | 5.930 | 5.810 | 5.840 | 4.764 | 7,015,684 |
| 2022-01-04 | 5.820 | 5.930 | 5.790 | 5.900 | 4.813 | 9,283,890 |
| 2021-12-31 | 5.850 | 5.870 | 5.770 | 5.790 | 4.723 | 5,827,681 |
| 2021-12-30 | 5.750 | 5.870 | 5.680 | 5.840 | 4.764 | 8,349,171 |
| 2021-12-29 | 5.790 | 5.890 | 5.680 | 5.700 | 4.649 | 5,549,581 |
| 2021-12-28 | 5.660 | 5.810 | 5.640 | 5.790 | 4.723 | 9,271,875 |
| 2021-12-27 | 5.560 | 5.680 | 5.510 | 5.650 | 4.609 | 6,685,671 |
| 2021-12-24 | 5.650 | 5.720 | 5.550 | 5.580 | 4.552 | 5,597,630 |
| 2021-12-23 | 5.770 | 5.790 | 5.660 | 5.680 | 4.633 | 5,323,376 |
| 2021-12-22 | 5.800 | 5.840 | 5.740 | 5.790 | 4.723 | 4,950,504 |
| 2021-12-21 | 5.680 | 5.840 | 5.650 | 5.800 | 4.731 | 10,011,154 |
| 2021-12-20 | 5.630 | 5.730 | 5.610 | 5.700 | 4.649 | 9,260,780 |
| 2021-12-17 | 5.670 | 5.700 | 5.620 | 5.640 | 4.600 | 4,507,995 |
| 2021-12-16 | 5.660 | 5.680 | 5.620 | 5.670 | 4.625 | 6,097,113 |
| 2021-12-15 | 5.660 | 5.780 | 5.600 | 5.650 | 4.609 | 9,633,757 |
| 2021-12-14 | 5.590 | 5.700 | 5.560 | 5.660 | 4.617 | 5,874,116 |
| 2021-12-13 | 5.690 | 5.690 | 5.560 | 5.580 | 4.552 | 4,689,489 |
| 2021-12-10 | 5.630 | 5.700 | 5.600 | 5.620 | 4.584 | 5,465,192 |
| 2021-12-09 | 5.550 | 5.830 | 5.520 | 5.640 | 4.600 | 9,434,619 |
| 2021-12-08 | 5.570 | 5.600 | 5.490 | 5.520 | 4.503 | 6,720,447 |
| 2021-12-07 | 5.600 | 5.760 | 5.500 | 5.570 | 4.543 | 11,246,178 |
| 2021-12-06 | 5.610 | 5.720 | 5.540 | 5.550 | 4.527 | 7,026,438 |
| 2021-12-03 | 5.610 | 5.750 | 5.560 | 5.620 | 4.584 | 5,909,456 |
| 2021-12-02 | 5.560 | 5.650 | 5.530 | 5.590 | 4.560 | 5,070,883 |
| 2021-12-01 | 5.510 | 5.580 | 5.480 | 5.570 | 4.543 | 5,870,216 |
| 2021-11-30 | 5.400 | 5.620 | 5.390 | 5.550 | 4.527 | 9,905,191 |
| 2021-11-29 | 5.450 | 5.450 | 5.370 | 5.400 | 4.405 | 3,812,253 |
| 2021-11-26 | 5.480 | 5.490 | 5.420 | 5.480 | 4.470 | 3,406,540 |
| 2021-11-25 | 5.440 | 5.550 | 5.420 | 5.470 | 4.462 | 4,272,980 |
| 2021-11-24 | 5.450 | 5.500 | 5.400 | 5.450 | 4.446 | 3,163,902 |
| 2021-11-23 | 5.470 | 5.500 | 5.420 | 5.480 | 4.470 | 5,279,384 |
| 2021-11-22 | 5.530 | 5.530 | 5.450 | 5.450 | 4.446 | 3,533,594 |
| 2021-11-19 | 5.430 | 5.550 | 5.390 | 5.510 | 4.494 | 5,937,586 |
| 2021-11-18 | 5.440 | 5.480 | 5.390 | 5.390 | 4.397 | 3,592,623 |
| 2021-11-17 | 5.370 | 5.470 | 5.370 | 5.450 | 4.446 | 4,075,585 |
| 2021-11-16 | 5.490 | 5.490 | 5.370 | 5.370 | 4.380 | 4,571,550 |
| 2021-11-15 | 5.450 | 5.500 | 5.400 | 5.470 | 4.462 | 5,459,809 |
| 2021-11-12 | 5.380 | 5.470 | 5.380 | 5.450 | 4.446 | 4,502,977 |
| 2021-11-11 | 5.350 | 5.440 | 5.330 | 5.430 | 4.429 | 4,303,551 |
| 2021-11-10 | 5.260 | 5.360 | 5.220 | 5.350 | 4.364 | 3,901,899 |
| 2021-11-09 | 5.270 | 5.300 | 5.230 | 5.270 | 4.299 | 3,224,643 |
| 2021-11-08 | 5.300 | 5.320 | 5.200 | 5.230 | 4.266 | 3,374,505 |
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.