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
2025-10-22	4.690	4.740	4.680	4.710	4.710	12,583,372
2025-10-21	4.600	4.690	4.550	4.690	4.690	14,769,877
2025-10-20	4.640	4.660	4.540	4.580	4.580	11,026,369
2025-10-17	4.570	4.660	4.540	4.570	4.570	14,264,494
2025-10-16	4.590	4.680	4.540	4.590	4.590	13,215,620
2025-10-15	4.540	4.600	4.480	4.580	4.580	14,341,860
2025-10-14	4.440	4.690	4.440	4.530	4.530	23,626,526
2025-10-13	4.220	4.440	4.210	4.420	4.420	16,739,220
2025-10-10	4.290	4.430	4.260	4.400	4.400	12,583,949
2025-10-09	4.360	4.390	4.260	4.300	4.300	12,215,722
2025-09-30	4.410	4.430	4.330	4.340	4.340	9,178,640
2025-09-29	4.330	4.400	4.240	4.390	4.390	9,042,096
2025-09-26	4.260	4.400	4.220	4.310	4.310	10,979,967
2025-09-25	4.370	4.390	4.260	4.270	4.270	11,177,600
2025-09-24	4.290	4.370	4.180	4.350	4.350	13,722,447
2025-09-23	4.480	4.480	4.150	4.280	4.280	21,075,902
2025-09-22	4.460	4.490	4.350	4.400	4.400	15,868,010
2025-09-19	4.610	4.770	4.400	4.470	4.470	29,125,310
2025-09-18	4.610	4.910	4.550	4.660	4.660	41,109,968
2025-09-17	4.600	4.630	4.540	4.560	4.560	9,500,758
2025-09-16	4.500	4.620	4.490	4.600	4.600	16,422,877
2025-09-15	4.490	4.530	4.430	4.490	4.490	6,948,238
2025-09-12	4.550	4.550	4.470	4.490	4.490	6,393,973
2025-09-11	4.520	4.540	4.420	4.530	4.530	9,689,414
2025-09-10	4.490	4.530	4.460	4.520	4.520	8,303,504
2025-09-09	4.490	4.510	4.450	4.480	4.480	8,776,603
2025-09-08	4.440	4.500	4.430	4.490	4.490	9,811,143
2025-09-05	4.380	4.440	4.300	4.430	4.430	10,189,520
2025-09-04	4.290	4.420	4.250	4.370	4.370	12,794,445
2025-09-03	4.430	4.470	4.260	4.280	4.280	10,775,156
2025-09-02	4.470	4.480	4.330	4.420	4.420	12,782,071
2025-09-01	4.340	4.520	4.330	4.460	4.460	16,325,455
2025-08-29	4.380	4.450	4.330	4.340	4.340	14,039,307
2025-08-28	4.450	4.540	4.210	4.400	4.400	21,567,010
2025-08-27	4.640	4.680	4.450	4.460	4.460	15,306,483
2025-08-26	4.610	4.670	4.570	4.650	4.650	11,070,799
2025-08-25	4.600	4.660	4.560	4.600	4.600	13,068,368
2025-08-22	4.640	4.650	4.520	4.600	4.600	12,182,925
2025-08-21	4.620	4.670	4.590	4.620	4.620	11,117,376
2025-08-20	4.580	4.600	4.530	4.600	4.600	10,163,961
2025-08-19	4.450	4.580	4.420	4.580	4.580	15,103,888
2025-08-18	4.410	4.500	4.410	4.440	4.440	13,881,554
2025-08-15	4.410	4.470	4.360	4.380	4.380	13,080,100
2025-08-14	4.550	4.560	4.400	4.410	4.410	10,855,975
2025-08-13	4.660	4.660	4.520	4.540	4.540	10,352,914
2025-08-12	4.670	4.670	4.600	4.610	4.610	7,509,523
2025-08-11	4.590	4.660	4.570	4.650	4.650	11,618,727
2025-08-08	4.570	4.610	4.500	4.600	4.600	11,299,040
2025-08-07	4.580	4.590	4.500	4.520	4.520	8,394,548
2025-08-06	4.600	4.620	4.530	4.550	4.550	9,600,849
2025-08-05	4.540	4.600	4.530	4.580	4.580	10,686,213
2025-08-04	4.500	4.540	4.460	4.530	4.530	8,299,008
2025-08-01	4.450	4.540	4.420	4.530	4.530	14,379,987
2025-07-31	4.460	4.550	4.400	4.420	4.420	15,014,829
2025-07-30	4.510	4.690	4.470	4.510	4.510	17,976,762
2025-07-29	4.530	4.580	4.450	4.520	4.520	10,806,337
2025-07-28	4.550	4.550	4.490	4.520	4.520	9,245,916
2025-07-25	4.570	4.580	4.480	4.520	4.520	12,141,673
2025-07-24	4.520	4.590	4.490	4.540	4.540	14,394,489
2025-07-23	4.550	4.590	4.480	4.530	4.530	16,448,823

← NewerPage 5 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.