Suzhou Institute of Building Science Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 4.500 | 4.570 | 4.440 | 4.550 | 4.550 | 15,061,628 |
| 2025-07-21 | 4.340 | 4.510 | 4.340 | 4.490 | 4.490 | 17,815,735 |
| 2025-07-18 | 4.360 | 4.390 | 4.310 | 4.340 | 4.340 | 8,994,700 |
| 2025-07-17 | 4.370 | 4.420 | 4.320 | 4.360 | 4.360 | 11,519,558 |
| 2025-07-16 | 4.430 | 4.490 | 4.350 | 4.370 | 4.370 | 12,848,341 |
| 2025-07-15 | 4.470 | 4.580 | 4.310 | 4.440 | 4.440 | 29,964,482 |
| 2025-07-14 | 4.320 | 4.480 | 4.270 | 4.470 | 4.470 | 20,383,152 |
| 2025-07-11 | 4.430 | 4.430 | 4.310 | 4.340 | 4.340 | 16,368,560 |
| 2025-07-10 | 4.360 | 4.480 | 4.330 | 4.430 | 4.430 | 18,758,819 |
| 2025-07-09 | 4.330 | 4.370 | 4.310 | 4.350 | 4.350 | 11,360,639 |
| 2025-07-08 | 4.270 | 4.330 | 4.250 | 4.330 | 4.330 | 10,717,386 |
| 2025-07-07 | 4.190 | 4.270 | 4.190 | 4.260 | 4.260 | 10,569,043 |
| 2025-07-04 | 4.250 | 4.270 | 4.200 | 4.200 | 4.200 | 9,085,320 |
| 2025-07-03 | 4.240 | 4.270 | 4.230 | 4.250 | 4.250 | 6,779,700 |
| 2025-07-02 | 4.210 | 4.240 | 4.190 | 4.240 | 4.240 | 7,187,064 |
| 2025-07-01 | 4.250 | 4.250 | 4.190 | 4.210 | 4.210 | 9,278,354 |
| 2025-06-30 | 4.210 | 4.240 | 4.180 | 4.240 | 4.240 | 9,694,521 |
| 2025-06-27 | 4.170 | 4.250 | 4.140 | 4.200 | 4.200 | 14,458,609 |
| 2025-06-26 | 4.150 | 4.180 | 4.130 | 4.140 | 4.140 | 8,505,934 |
| 2025-06-25 | 4.170 | 4.190 | 4.120 | 4.170 | 4.170 | 11,932,509 |
| 2025-06-24 | 4.010 | 4.150 | 3.990 | 4.150 | 4.150 | 17,949,797 |
| 2025-06-23 | 3.870 | 4.000 | 3.870 | 3.990 | 3.990 | 7,844,901 |
| 2025-06-20 | 3.920 | 3.980 | 3.910 | 3.920 | 3.920 | 7,652,499 |
| 2025-06-19 | 4.030 | 4.050 | 3.940 | 3.950 | 3.950 | 10,906,354 |
| 2025-06-18 | 4.070 | 4.110 | 4.020 | 4.040 | 4.040 | 8,576,138 |
| 2025-06-17 | 4.090 | 4.120 | 4.060 | 4.090 | 4.090 | 6,755,040 |
| 2025-06-16 | 4.050 | 4.130 | 4.040 | 4.090 | 4.090 | 8,823,657 |
| 2025-06-13 | 4.130 | 4.140 | 4.040 | 4.050 | 4.050 | 8,063,204 |
| 2025-06-12 | 4.150 | 4.150 | 4.080 | 4.140 | 4.140 | 9,253,970 |
| 2025-06-11 | 4.140 | 4.170 | 4.130 | 4.140 | 4.140 | 6,868,573 |
| 2025-06-10 | 4.180 | 4.190 | 4.080 | 4.140 | 4.140 | 10,469,410 |
| 2025-06-09 | 4.170 | 4.190 | 4.130 | 4.170 | 4.170 | 7,499,602 |
| 2025-06-06 | 4.140 | 4.170 | 4.120 | 4.170 | 4.170 | 7,724,868 |
| 2025-06-05 | 4.140 | 4.150 | 4.090 | 4.140 | 4.140 | 8,098,220 |
| 2025-06-04 | 4.150 | 4.170 | 4.110 | 4.140 | 4.140 | 8,230,632 |
| 2025-06-03 | 4.040 | 4.140 | 4.030 | 4.130 | 4.130 | 7,848,400 |
| 2025-05-30 | 4.140 | 4.140 | 4.070 | 4.090 | 4.090 | 7,137,300 |
| 2025-05-29 | 4.060 | 4.130 | 4.040 | 4.120 | 4.120 | 11,257,489 |
| 2025-05-28 | 4.050 | 4.080 | 4.020 | 4.040 | 4.040 | 5,913,540 |
| 2025-05-27 | 4.030 | 4.060 | 4.010 | 4.050 | 4.050 | 7,493,138 |
| 2025-05-26 | 3.960 | 4.080 | 3.960 | 4.030 | 4.030 | 7,454,780 |
| 2025-05-23 | 4.030 | 4.060 | 3.960 | 3.980 | 3.980 | 9,258,111 |
| 2025-05-22 | 4.110 | 4.140 | 4.010 | 4.020 | 4.020 | 9,273,200 |
| 2025-05-21 | 4.130 | 4.170 | 4.070 | 4.120 | 4.120 | 8,734,700 |
| 2025-05-20 | 4.080 | 4.140 | 4.060 | 4.140 | 4.140 | 9,872,411 |
| 2025-05-19 | 4.010 | 4.100 | 4.000 | 4.080 | 4.080 | 10,585,160 |
| 2025-05-16 | 4.040 | 4.090 | 4.000 | 4.020 | 4.020 | 10,257,575 |
| 2025-05-15 | 4.000 | 4.040 | 3.960 | 4.020 | 4.020 | 7,489,720 |
| 2025-05-14 | 4.020 | 4.030 | 3.970 | 4.000 | 4.000 | 7,995,640 |
| 2025-05-13 | 4.080 | 4.100 | 4.020 | 4.030 | 4.030 | 7,102,912 |
| 2025-05-12 | 4.080 | 4.080 | 4.020 | 4.050 | 4.050 | 7,348,792 |
| 2025-05-09 | 4.080 | 4.090 | 4.030 | 4.050 | 4.050 | 8,068,079 |
| 2025-05-08 | 4.010 | 4.090 | 4.000 | 4.080 | 4.080 | 8,643,740 |
| 2025-05-07 | 4.050 | 4.090 | 3.990 | 4.040 | 4.040 | 11,853,177 |
| 2025-05-06 | 3.930 | 4.000 | 3.910 | 4.000 | 4.000 | 12,171,726 |
| 2025-04-30 | 3.880 | 3.960 | 3.880 | 3.900 | 3.900 | 17,731,626 |
| 2025-04-29 | 3.930 | 4.040 | 3.920 | 4.000 | 4.000 | 13,326,401 |
| 2025-04-28 | 4.000 | 4.060 | 3.920 | 3.930 | 3.930 | 18,166,599 |
| 2025-04-25 | 4.030 | 4.350 | 4.010 | 4.130 | 4.130 | 26,131,354 |
| 2025-04-24 | 4.050 | 4.090 | 3.990 | 4.040 | 4.040 | 9,881,921 |
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.