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
2026-04-21	4.620	4.730	4.570	4.630	4.630	17,491,342
2026-04-20	4.610	4.640	4.530	4.620	4.620	12,661,098
2026-04-17	4.630	4.640	4.530	4.590	4.590	9,775,820
2026-04-16	4.480	4.650	4.440	4.630	4.630	12,422,967
2026-04-15	4.500	4.530	4.420	4.470	4.470	12,591,285
2026-04-14	4.610	4.620	4.400	4.480	4.480	16,511,339
2026-04-13	4.620	4.620	4.500	4.570	4.570	9,616,095
2026-04-10	4.500	4.650	4.500	4.610	4.610	9,590,013
2026-04-09	4.650	4.650	4.480	4.490	4.490	10,878,000
2026-04-08	4.530	4.630	4.490	4.620	4.620	14,951,935
2026-04-07	4.200	4.430	4.180	4.430	4.430	17,788,668
2026-04-03	4.530	4.560	4.210	4.230	4.230	17,203,739
2026-04-02	4.700	4.710	4.460	4.530	4.530	12,956,629
2026-04-01	4.740	4.770	4.600	4.660	4.660	12,085,248
2026-03-31	4.670	4.770	4.600	4.640	4.640	15,340,150
2026-03-30	4.560	4.680	4.500	4.670	4.670	14,561,509
2026-03-27	4.450	4.590	4.440	4.590	4.590	9,949,895
2026-03-26	4.600	4.650	4.470	4.500	4.500	12,205,364
2026-03-25	4.460	4.610	4.440	4.590	4.590	12,848,008
2026-03-24	4.330	4.450	4.200	4.440	4.440	19,831,279
2026-03-23	4.430	4.430	4.120	4.170	4.170	22,219,583
2026-03-20	4.700	4.730	4.450	4.480	4.480	19,250,615
2026-03-19	4.780	4.810	4.670	4.690	4.690	12,268,788
2026-03-18	4.740	4.800	4.680	4.800	4.800	10,997,837
2026-03-17	4.820	4.870	4.700	4.720	4.720	9,329,043
2026-03-16	4.810	4.900	4.780	4.830	4.830	10,178,367
2026-03-13	4.830	4.920	4.810	4.830	4.830	8,152,175
2026-03-12	4.880	4.910	4.830	4.850	4.850	8,087,717
2026-03-11	4.940	4.980	4.840	4.880	4.880	9,887,020
2026-03-10	4.830	4.950	4.810	4.950	4.950	15,453,788
2026-03-09	4.780	4.840	4.710	4.810	4.810	12,078,625
2026-03-06	4.620	4.800	4.600	4.800	4.800	12,356,440
2026-03-05	4.630	4.690	4.590	4.620	4.620	10,575,254
2026-03-04	4.540	4.590	4.450	4.540	4.540	11,944,024
2026-03-03	4.670	4.720	4.530	4.580	4.580	13,688,780
2026-03-02	4.790	4.830	4.600	4.670	4.670	16,681,266
2026-02-27	4.780	4.870	4.750	4.860	4.860	10,370,781
2026-02-26	4.810	4.850	4.750	4.780	4.780	8,881,044
2026-02-25	4.850	4.900	4.810	4.820	4.820	10,290,163
2026-02-24	4.730	4.850	4.710	4.840	4.840	12,849,696
2026-02-13	4.740	4.770	4.690	4.690	4.690	11,325,783
2026-02-12	4.810	4.810	4.700	4.720	4.720	9,069,323
2026-02-11	4.790	4.840	4.770	4.790	4.790	8,851,362
2026-02-10	4.850	4.880	4.790	4.810	4.810	10,545,418
2026-02-09	4.790	4.860	4.780	4.830	4.830	12,582,078
2026-02-06	4.740	4.840	4.730	4.780	4.780	9,740,360
2026-02-05	4.780	4.840	4.730	4.770	4.770	12,498,708
2026-02-04	4.700	4.800	4.670	4.780	4.780	15,253,005
2026-02-03	4.680	4.740	4.640	4.700	4.700	12,285,963
2026-02-02	4.670	4.740	4.640	4.660	4.660	17,243,356
2026-01-30	4.630	4.710	4.570	4.690	4.690	14,984,704
2026-01-29	4.630	4.690	4.550	4.590	4.590	12,923,481
2026-01-28	4.660	4.710	4.610	4.620	4.620	11,326,421
2026-01-27	4.660	4.720	4.540	4.670	4.670	17,419,059
2026-01-26	4.690	4.700	4.610	4.670	4.670	12,093,347
2026-01-23	4.720	4.740	4.640	4.680	4.680	7,849,451
2026-01-22	4.630	4.730	4.570	4.720	4.720	13,179,164
2026-01-21	4.520	4.610	4.490	4.590	4.590	10,382,781
2026-01-20	4.510	4.560	4.490	4.550	4.550	10,730,682
2026-01-19	4.410	4.520	4.380	4.520	4.520	11,553,753

← NewerPage 3 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.