Suzhou Institute of Building Science Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 3.850 | 3.860 | 3.740 | 3.780 | 3.780 | 8,114,423 |
| 2025-01-20 | 3.790 | 3.860 | 3.770 | 3.840 | 3.840 | 9,695,558 |
| 2025-01-17 | 3.750 | 3.790 | 3.730 | 3.780 | 3.780 | 6,359,974 |
| 2025-01-16 | 3.770 | 3.820 | 3.730 | 3.770 | 3.770 | 8,347,924 |
| 2025-01-15 | 3.780 | 3.810 | 3.720 | 3.750 | 3.750 | 7,018,648 |
| 2025-01-14 | 3.690 | 3.780 | 3.690 | 3.770 | 3.770 | 10,152,638 |
| 2025-01-13 | 3.650 | 3.690 | 3.550 | 3.660 | 3.660 | 6,471,118 |
| 2025-01-10 | 3.760 | 3.770 | 3.650 | 3.650 | 3.650 | 7,095,800 |
| 2025-01-09 | 3.740 | 3.820 | 3.720 | 3.760 | 3.760 | 8,136,308 |
| 2025-01-08 | 3.850 | 3.850 | 3.690 | 3.770 | 3.770 | 12,787,180 |
| 2025-01-07 | 3.820 | 3.860 | 3.730 | 3.850 | 3.850 | 15,481,017 |
| 2025-01-06 | 3.710 | 4.070 | 3.630 | 3.840 | 3.840 | 28,832,187 |
| 2025-01-03 | 3.820 | 3.850 | 3.650 | 3.700 | 3.700 | 11,949,590 |
| 2025-01-02 | 3.850 | 3.930 | 3.770 | 3.810 | 3.810 | 10,645,279 |
| 2024-12-31 | 3.900 | 3.950 | 3.840 | 3.850 | 3.850 | 9,021,531 |
| 2024-12-30 | 3.930 | 3.970 | 3.830 | 3.910 | 3.910 | 7,932,112 |
| 2024-12-27 | 3.880 | 4.020 | 3.850 | 3.970 | 3.970 | 9,733,368 |
| 2024-12-26 | 3.830 | 3.900 | 3.820 | 3.860 | 3.860 | 8,018,322 |
| 2024-12-25 | 3.930 | 3.930 | 3.770 | 3.830 | 3.830 | 10,983,820 |
| 2024-12-24 | 3.980 | 3.980 | 3.840 | 3.930 | 3.930 | 11,033,184 |
| 2024-12-23 | 4.180 | 4.180 | 3.910 | 3.920 | 3.920 | 17,042,628 |
| 2024-12-20 | 4.140 | 4.210 | 4.110 | 4.170 | 4.170 | 9,622,416 |
| 2024-12-19 | 4.080 | 4.160 | 4.050 | 4.150 | 4.150 | 10,644,314 |
| 2024-12-18 | 4.180 | 4.220 | 4.050 | 4.150 | 4.150 | 13,719,556 |
| 2024-12-17 | 4.470 | 4.490 | 4.130 | 4.160 | 4.160 | 25,216,948 |
| 2024-12-16 | 4.450 | 4.580 | 4.440 | 4.490 | 4.490 | 20,856,705 |
| 2024-12-13 | 4.630 | 4.650 | 4.440 | 4.460 | 4.460 | 27,935,067 |
| 2024-12-12 | 4.400 | 4.700 | 4.320 | 4.640 | 4.640 | 46,461,703 |
| 2024-12-11 | 4.270 | 4.390 | 4.220 | 4.360 | 4.360 | 22,490,019 |
| 2024-12-10 | 4.400 | 4.430 | 4.250 | 4.260 | 4.260 | 28,182,667 |
| 2024-12-09 | 4.350 | 4.440 | 4.260 | 4.290 | 4.290 | 55,873,969 |
| 2024-12-06 | 4.250 | 4.610 | 4.250 | 4.400 | 4.400 | 56,052,152 |
| 2024-12-05 | 4.150 | 4.190 | 4.120 | 4.190 | 4.190 | 8,915,822 |
| 2024-12-04 | 4.200 | 4.210 | 4.100 | 4.120 | 4.120 | 12,035,186 |
| 2024-12-03 | 4.240 | 4.250 | 4.160 | 4.220 | 4.220 | 10,288,207 |
| 2024-12-02 | 4.130 | 4.230 | 4.110 | 4.220 | 4.220 | 14,897,831 |
| 2024-11-29 | 4.060 | 4.140 | 4.060 | 4.130 | 4.130 | 12,274,626 |
| 2024-11-28 | 4.020 | 4.110 | 4.000 | 4.080 | 4.080 | 13,263,961 |
| 2024-11-27 | 4.030 | 4.050 | 3.910 | 4.020 | 4.020 | 12,608,750 |
| 2024-11-26 | 4.000 | 4.070 | 3.980 | 4.030 | 4.030 | 14,272,145 |
| 2024-11-25 | 3.900 | 4.010 | 3.870 | 4.010 | 4.010 | 13,949,583 |
| 2024-11-22 | 4.010 | 4.050 | 3.880 | 3.910 | 3.910 | 13,670,100 |
| 2024-11-21 | 4.010 | 4.030 | 3.930 | 4.020 | 4.020 | 10,711,434 |
| 2024-11-20 | 3.850 | 4.010 | 3.820 | 3.990 | 3.990 | 13,232,744 |
| 2024-11-19 | 3.840 | 3.870 | 3.780 | 3.870 | 3.870 | 11,772,353 |
| 2024-11-18 | 3.910 | 3.930 | 3.790 | 3.840 | 3.840 | 13,529,479 |
| 2024-11-15 | 3.910 | 3.980 | 3.880 | 3.880 | 3.880 | 11,045,586 |
| 2024-11-14 | 4.000 | 4.030 | 3.910 | 3.910 | 3.910 | 10,035,556 |
| 2024-11-13 | 3.990 | 4.050 | 3.890 | 4.010 | 4.010 | 12,644,569 |
| 2024-11-12 | 4.030 | 4.070 | 3.970 | 4.000 | 4.000 | 13,941,958 |
| 2024-11-11 | 3.990 | 4.040 | 3.950 | 4.040 | 4.040 | 12,158,533 |
| 2024-11-08 | 4.100 | 4.180 | 3.980 | 3.990 | 3.990 | 20,167,114 |
| 2024-11-07 | 3.930 | 4.090 | 3.890 | 4.080 | 4.080 | 20,125,834 |
| 2024-11-06 | 3.890 | 3.970 | 3.820 | 3.930 | 3.930 | 17,646,552 |
| 2024-11-05 | 3.760 | 3.900 | 3.760 | 3.870 | 3.870 | 15,085,309 |
| 2024-11-04 | 3.720 | 3.790 | 3.680 | 3.790 | 3.790 | 12,573,609 |
| 2024-11-01 | 3.840 | 3.870 | 3.710 | 3.710 | 3.710 | 15,861,805 |
| 2024-10-31 | 3.780 | 3.880 | 3.770 | 3.840 | 3.840 | 13,937,613 |
| 2024-10-30 | 3.740 | 3.800 | 3.710 | 3.770 | 3.770 | 12,868,343 |
| 2024-10-29 | 3.860 | 3.900 | 3.740 | 3.740 | 3.740 | 19,256,194 |
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.