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
2026-01-16	4.460	4.580	4.390	4.460	4.460	12,621,678
2026-01-15	4.410	4.460	4.390	4.450	4.450	8,881,802
2026-01-14	4.450	4.490	4.350	4.420	4.420	12,602,214
2026-01-13	4.470	4.510	4.400	4.450	4.450	10,722,245
2026-01-12	4.470	4.490	4.420	4.460	4.460	10,358,628
2026-01-09	4.390	4.420	4.350	4.420	4.420	9,437,712
2026-01-08	4.310	4.410	4.260	4.390	4.390	9,618,856
2026-01-07	4.370	4.380	4.270	4.290	4.290	9,300,577
2026-01-06	4.330	4.400	4.320	4.370	4.370	9,898,592
2026-01-05	4.310	4.390	4.290	4.330	4.330	12,003,418
2025-12-31	4.280	4.340	4.220	4.310	4.310	7,625,732
2025-12-30	4.350	4.350	4.260	4.280	4.280	9,202,094
2025-12-29	4.350	4.370	4.280	4.340	4.340	8,983,380
2025-12-26	4.400	4.460	4.320	4.330	4.330	9,001,517
2025-12-25	4.370	4.430	4.320	4.400	4.400	9,659,065
2025-12-24	4.320	4.370	4.290	4.360	4.360	7,707,855
2025-12-23	4.380	4.400	4.310	4.340	4.340	7,896,512
2025-12-22	4.430	4.460	4.370	4.380	4.380	9,508,516
2025-12-19	4.330	4.430	4.280	4.420	4.420	10,065,387
2025-12-18	4.190	4.340	4.180	4.300	4.300	13,192,629
2025-12-17	4.210	4.260	4.110	4.200	4.200	12,767,427
2025-12-16	4.300	4.310	4.210	4.250	4.250	11,152,772
2025-12-15	4.280	4.360	4.200	4.330	4.330	15,344,146
2025-12-12	4.370	4.400	4.210	4.230	4.230	20,094,329
2025-12-11	4.500	4.540	4.340	4.360	4.360	15,235,817
2025-12-10	4.630	4.630	4.480	4.500	4.500	12,863,450
2025-12-09	4.630	4.700	4.530	4.630	4.630	13,326,367
2025-12-08	4.660	4.690	4.600	4.630	4.630	10,834,446
2025-12-05	4.690	4.690	4.550	4.650	4.650	16,115,930
2025-12-04	4.600	4.770	4.490	4.690	4.690	22,657,743
2025-12-03	4.630	4.660	4.560	4.590	4.590	7,834,400
2025-12-02	4.620	4.670	4.520	4.650	4.650	9,268,411
2025-12-01	4.660	4.710	4.600	4.620	4.620	9,314,994
2025-11-28	4.590	4.680	4.520	4.650	4.650	9,302,720
2025-11-27	4.530	4.620	4.480	4.580	4.580	8,788,178
2025-11-26	4.630	4.700	4.520	4.520	4.520	11,174,895
2025-11-25	4.570	4.670	4.520	4.630	4.630	11,374,643
2025-11-24	4.410	4.550	4.410	4.500	4.500	13,668,245
2025-11-21	4.640	4.720	4.370	4.410	4.410	17,834,747
2025-11-20	4.700	4.740	4.600	4.680	4.680	10,120,005
2025-11-19	4.830	4.830	4.650	4.710	4.710	9,708,825
2025-11-18	4.890	4.900	4.780	4.830	4.830	10,741,385
2025-11-17	4.960	4.960	4.850	4.900	4.900	10,872,484
2025-11-14	4.810	5.010	4.810	4.920	4.920	17,355,479
2025-11-13	4.790	4.840	4.740	4.820	4.820	7,954,387
2025-11-12	4.810	4.830	4.740	4.790	4.790	7,153,892
2025-11-11	4.780	4.810	4.750	4.810	4.810	7,321,248
2025-11-10	4.800	4.810	4.760	4.780	4.780	8,019,592
2025-11-07	4.770	4.820	4.730	4.770	4.770	6,937,006
2025-11-06	4.790	4.840	4.730	4.770	4.770	8,311,235
2025-11-05	4.700	4.810	4.690	4.800	4.800	11,273,469
2025-11-04	4.690	4.760	4.670	4.750	4.750	10,304,895
2025-11-03	4.630	4.730	4.610	4.720	4.720	11,974,160
2025-10-31	4.570	4.650	4.560	4.630	4.630	8,582,404
2025-10-30	4.630	4.630	4.560	4.560	4.560	7,484,761
2025-10-29	4.650	4.670	4.530	4.620	4.620	12,752,481
2025-10-28	4.680	4.720	4.620	4.660	4.660	9,394,983
2025-10-27	4.720	4.740	4.610	4.670	4.670	10,253,220
2025-10-24	4.720	4.750	4.660	4.700	4.700	9,100,591
2025-10-23	4.740	4.740	4.660	4.740	4.740	10,341,883

← NewerPage 4 of 21 · 1,216 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.