Suzhou Institute of Building Science Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 3.700 | 3.780 | 3.690 | 3.750 | 3.750 | 14,050,557 |
| 2024-10-24 | 3.690 | 3.720 | 3.630 | 3.700 | 3.700 | 13,332,680 |
| 2024-10-23 | 3.700 | 3.820 | 3.670 | 3.690 | 3.690 | 17,116,540 |
| 2024-10-22 | 3.800 | 3.800 | 3.650 | 3.700 | 3.700 | 21,307,383 |
| 2024-10-21 | 3.640 | 3.650 | 3.570 | 3.630 | 3.630 | 13,602,559 |
| 2024-10-18 | 3.530 | 3.670 | 3.510 | 3.610 | 3.610 | 15,193,813 |
| 2024-10-17 | 3.610 | 3.640 | 3.510 | 3.530 | 3.530 | 12,665,450 |
| 2024-10-16 | 3.520 | 3.630 | 3.500 | 3.610 | 3.610 | 13,690,800 |
| 2024-10-15 | 3.550 | 3.590 | 3.480 | 3.540 | 3.540 | 13,737,817 |
| 2024-10-14 | 3.540 | 3.580 | 3.500 | 3.560 | 3.560 | 12,858,007 |
| 2024-10-11 | 3.610 | 3.610 | 3.440 | 3.480 | 3.480 | 14,224,542 |
| 2024-10-10 | 3.550 | 3.680 | 3.490 | 3.620 | 3.620 | 22,023,488 |
| 2024-10-09 | 3.840 | 3.840 | 3.550 | 3.550 | 3.550 | 27,957,162 |
| 2024-10-08 | 4.090 | 4.090 | 3.650 | 3.940 | 3.940 | 43,988,823 |
| 2024-09-30 | 3.540 | 3.780 | 3.470 | 3.720 | 3.720 | 37,311,196 |
| 2024-09-27 | 3.340 | 3.450 | 3.300 | 3.440 | 3.440 | 15,444,630 |
| 2024-09-26 | 3.200 | 3.310 | 3.190 | 3.310 | 3.310 | 14,466,716 |
| 2024-09-25 | 3.210 | 3.280 | 3.200 | 3.220 | 3.220 | 16,243,310 |
| 2024-09-24 | 3.130 | 3.200 | 3.120 | 3.190 | 3.190 | 13,536,817 |
| 2024-09-23 | 3.110 | 3.130 | 3.080 | 3.120 | 3.120 | 4,981,656 |
| 2024-09-20 | 3.120 | 3.130 | 3.090 | 3.110 | 3.110 | 5,377,835 |
| 2024-09-19 | 3.050 | 3.130 | 3.050 | 3.130 | 3.130 | 8,892,634 |
| 2024-09-18 | 3.090 | 3.100 | 3.000 | 3.050 | 3.050 | 7,736,740 |
| 2024-09-13 | 3.110 | 3.140 | 3.080 | 3.080 | 3.080 | 6,681,300 |
| 2024-09-12 | 3.100 | 3.130 | 3.100 | 3.110 | 3.110 | 5,826,500 |
| 2024-09-11 | 3.140 | 3.140 | 3.080 | 3.100 | 3.100 | 7,623,269 |
| 2024-09-10 | 3.170 | 3.170 | 3.110 | 3.150 | 3.150 | 7,174,971 |
| 2024-09-09 | 3.130 | 3.160 | 3.100 | 3.140 | 3.140 | 7,086,751 |
| 2024-09-06 | 3.190 | 3.200 | 3.110 | 3.120 | 3.120 | 11,502,684 |
| 2024-09-05 | 3.170 | 3.210 | 3.170 | 3.190 | 3.190 | 11,569,300 |
| 2024-09-04 | 3.160 | 3.250 | 3.130 | 3.190 | 3.190 | 15,282,800 |
| 2024-09-03 | 3.230 | 3.250 | 3.160 | 3.190 | 3.190 | 21,709,338 |
| 2024-09-02 | 3.340 | 3.370 | 3.210 | 3.230 | 3.230 | 27,780,439 |
| 2024-08-30 | 3.310 | 3.430 | 3.280 | 3.380 | 3.380 | 42,649,636 |
| 2024-08-29 | 3.300 | 3.390 | 3.230 | 3.380 | 3.380 | 44,282,943 |
| 2024-08-28 | 3.690 | 3.690 | 3.340 | 3.340 | 3.340 | 65,830,588 |
| 2024-08-27 | 3.400 | 3.710 | 3.370 | 3.710 | 3.710 | 76,326,931 |
| 2024-08-26 | 3.290 | 3.370 | 3.240 | 3.370 | 3.370 | 46,177,137 |
| 2024-08-23 | 3.090 | 3.100 | 3.040 | 3.060 | 3.060 | 3,371,250 |
| 2024-08-22 | 3.150 | 3.170 | 3.070 | 3.080 | 3.080 | 4,250,567 |
| 2024-08-21 | 3.140 | 3.170 | 3.100 | 3.150 | 3.150 | 4,169,912 |
| 2024-08-20 | 3.190 | 3.200 | 3.120 | 3.130 | 3.130 | 5,483,000 |
| 2024-08-19 | 3.180 | 3.220 | 3.150 | 3.190 | 3.190 | 4,421,691 |
| 2024-08-16 | 3.250 | 3.260 | 3.180 | 3.200 | 3.200 | 6,490,720 |
| 2024-08-15 | 3.280 | 3.280 | 3.200 | 3.250 | 3.250 | 7,325,020 |
| 2024-08-14 | 3.250 | 3.340 | 3.240 | 3.280 | 3.280 | 9,113,381 |
| 2024-08-13 | 3.180 | 3.260 | 3.140 | 3.240 | 3.240 | 8,605,481 |
| 2024-08-12 | 3.260 | 3.280 | 3.180 | 3.180 | 3.180 | 13,128,151 |
| 2024-08-09 | 3.210 | 3.510 | 3.210 | 3.280 | 3.280 | 20,946,364 |
| 2024-08-08 | 3.210 | 3.230 | 3.170 | 3.210 | 3.210 | 4,732,280 |
| 2024-08-07 | 3.190 | 3.220 | 3.170 | 3.190 | 3.190 | 3,407,700 |
| 2024-08-06 | 3.130 | 3.200 | 3.130 | 3.200 | 3.200 | 5,496,960 |
| 2024-08-05 | 3.180 | 3.230 | 3.130 | 3.130 | 3.130 | 5,843,500 |
| 2024-08-02 | 3.190 | 3.240 | 3.170 | 3.190 | 3.190 | 4,597,697 |
| 2024-08-01 | 3.210 | 3.250 | 3.190 | 3.210 | 3.210 | 6,019,013 |
| 2024-07-31 | 3.120 | 3.220 | 3.120 | 3.210 | 3.210 | 5,367,972 |
| 2024-07-30 | 3.110 | 3.160 | 3.080 | 3.140 | 3.140 | 4,471,661 |
| 2024-07-29 | 3.100 | 3.120 | 3.060 | 3.100 | 3.100 | 3,177,048 |
| 2024-07-26 | 3.070 | 3.110 | 3.050 | 3.100 | 3.100 | 3,252,011 |
| 2024-07-25 | 3.010 | 3.080 | 3.010 | 3.060 | 3.060 | 2,654,016 |
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.