Suzhou Institute of Building Science Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 4.060 | 4.100 | 4.030 | 4.050 | 4.050 | 11,800,628 |
| 2025-04-22 | 3.940 | 4.070 | 3.940 | 4.070 | 4.070 | 15,718,749 |
| 2025-04-21 | 3.920 | 3.960 | 3.910 | 3.950 | 3.950 | 7,421,048 |
| 2025-04-18 | 3.930 | 3.980 | 3.870 | 3.950 | 3.950 | 10,583,437 |
| 2025-04-17 | 3.820 | 3.950 | 3.810 | 3.930 | 3.930 | 11,384,588 |
| 2025-04-16 | 3.900 | 3.900 | 3.760 | 3.850 | 3.850 | 10,993,100 |
| 2025-04-15 | 3.920 | 3.940 | 3.870 | 3.920 | 3.920 | 7,324,869 |
| 2025-04-14 | 3.870 | 3.920 | 3.860 | 3.900 | 3.900 | 9,883,668 |
| 2025-04-11 | 3.820 | 3.880 | 3.810 | 3.830 | 3.830 | 8,697,967 |
| 2025-04-10 | 3.800 | 3.890 | 3.780 | 3.870 | 3.870 | 15,002,438 |
| 2025-04-09 | 3.600 | 3.780 | 3.360 | 3.770 | 3.770 | 20,597,984 |
| 2025-04-08 | 3.660 | 3.790 | 3.570 | 3.670 | 3.670 | 19,207,200 |
| 2025-04-07 | 4.000 | 4.000 | 3.730 | 3.730 | 3.730 | 16,668,100 |
| 2025-04-03 | 4.090 | 4.160 | 4.070 | 4.140 | 4.140 | 9,500,520 |
| 2025-04-02 | 4.160 | 4.170 | 4.100 | 4.110 | 4.110 | 8,241,420 |
| 2025-04-01 | 4.080 | 4.170 | 4.070 | 4.150 | 4.150 | 12,246,695 |
| 2025-03-31 | 4.100 | 4.110 | 4.000 | 4.060 | 4.060 | 14,482,932 |
| 2025-03-28 | 4.150 | 4.160 | 4.100 | 4.120 | 4.120 | 11,334,520 |
| 2025-03-27 | 4.190 | 4.200 | 4.090 | 4.160 | 4.160 | 14,811,591 |
| 2025-03-26 | 4.160 | 4.210 | 4.140 | 4.160 | 4.160 | 14,193,600 |
| 2025-03-25 | 4.190 | 4.220 | 4.110 | 4.160 | 4.160 | 15,690,353 |
| 2025-03-24 | 4.240 | 4.260 | 4.070 | 4.150 | 4.150 | 23,582,829 |
| 2025-03-21 | 4.290 | 4.340 | 4.200 | 4.210 | 4.210 | 24,600,591 |
| 2025-03-20 | 4.370 | 4.390 | 4.290 | 4.300 | 4.300 | 29,067,975 |
| 2025-03-19 | 4.510 | 4.570 | 4.310 | 4.350 | 4.350 | 53,320,556 |
| 2025-03-18 | 4.770 | 4.880 | 4.480 | 4.530 | 4.530 | 93,149,046 |
| 2025-03-17 | 4.390 | 4.690 | 4.300 | 4.690 | 4.690 | 54,394,283 |
| 2025-03-14 | 4.200 | 4.480 | 4.170 | 4.260 | 4.260 | 48,122,305 |
| 2025-03-13 | 4.060 | 4.150 | 4.000 | 4.070 | 4.070 | 19,735,616 |
| 2025-03-12 | 4.010 | 4.060 | 4.000 | 4.040 | 4.040 | 12,786,941 |
| 2025-03-11 | 3.930 | 4.000 | 3.910 | 4.000 | 4.000 | 11,971,592 |
| 2025-03-10 | 3.890 | 4.100 | 3.890 | 3.990 | 3.990 | 19,205,852 |
| 2025-03-07 | 3.910 | 3.920 | 3.850 | 3.870 | 3.870 | 5,951,860 |
| 2025-03-06 | 3.850 | 3.930 | 3.830 | 3.910 | 3.910 | 8,938,993 |
| 2025-03-05 | 3.910 | 3.930 | 3.810 | 3.850 | 3.850 | 7,728,170 |
| 2025-03-04 | 3.870 | 3.920 | 3.840 | 3.910 | 3.910 | 5,936,020 |
| 2025-03-03 | 3.870 | 3.920 | 3.840 | 3.870 | 3.870 | 7,000,774 |
| 2025-02-28 | 3.900 | 3.920 | 3.850 | 3.850 | 3.850 | 8,243,226 |
| 2025-02-27 | 3.940 | 3.980 | 3.870 | 3.920 | 3.920 | 7,004,186 |
| 2025-02-26 | 3.890 | 3.960 | 3.890 | 3.950 | 3.950 | 8,271,375 |
| 2025-02-25 | 3.870 | 3.950 | 3.860 | 3.900 | 3.900 | 8,539,086 |
| 2025-02-24 | 3.840 | 3.920 | 3.820 | 3.910 | 3.910 | 10,426,602 |
| 2025-02-21 | 3.880 | 3.900 | 3.810 | 3.850 | 3.850 | 9,381,890 |
| 2025-02-20 | 3.880 | 3.910 | 3.820 | 3.900 | 3.900 | 10,733,655 |
| 2025-02-19 | 3.870 | 3.920 | 3.870 | 3.900 | 3.900 | 6,729,742 |
| 2025-02-18 | 3.950 | 3.970 | 3.860 | 3.880 | 3.880 | 7,645,604 |
| 2025-02-17 | 3.860 | 3.960 | 3.860 | 3.960 | 3.960 | 8,614,274 |
| 2025-02-14 | 3.910 | 3.910 | 3.840 | 3.860 | 3.860 | 6,199,504 |
| 2025-02-13 | 3.950 | 3.960 | 3.880 | 3.890 | 3.890 | 5,722,648 |
| 2025-02-12 | 3.930 | 3.950 | 3.890 | 3.940 | 3.940 | 5,757,180 |
| 2025-02-11 | 3.930 | 3.950 | 3.880 | 3.930 | 3.930 | 6,175,796 |
| 2025-02-10 | 3.890 | 3.930 | 3.890 | 3.920 | 3.920 | 7,966,539 |
| 2025-02-07 | 3.840 | 3.920 | 3.840 | 3.880 | 3.880 | 10,792,175 |
| 2025-02-06 | 3.840 | 3.860 | 3.780 | 3.850 | 3.850 | 7,754,432 |
| 2025-02-05 | 3.820 | 3.850 | 3.800 | 3.840 | 3.840 | 7,276,595 |
| 2025-01-27 | 3.800 | 3.880 | 3.780 | 3.790 | 3.790 | 8,876,180 |
| 2025-01-24 | 3.760 | 3.790 | 3.720 | 3.790 | 3.790 | 7,242,520 |
| 2025-01-23 | 3.760 | 3.830 | 3.760 | 3.760 | 3.760 | 7,092,823 |
| 2025-01-22 | 3.770 | 3.780 | 3.710 | 3.730 | 3.730 | 4,950,139 |
| 2025-01-21 | 3.850 | 3.860 | 3.740 | 3.780 | 3.780 | 8,114,423 |
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.