Suzhou Institute of Building Science Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.700 | 4.810 | 4.630 | 4.780 | 4.780 | 19,813,551 |
| 2026-10-16 | 4.850 | 4.900 | 4.700 | 4.750 | 4.750 | 24,297,400 |
| 2026-10-15 | 4.990 | 5.000 | 4.790 | 4.800 | 4.800 | 35,322,855 |
| 2026-10-14 | 5.070 | 5.110 | 4.980 | 5.030 | 5.030 | 24,484,257 |
| 2026-10-13 | 5.000 | 5.160 | 4.900 | 5.110 | 5.110 | 36,510,798 |
| 2026-10-12 | 5.060 | 5.160 | 4.970 | 5.060 | 5.060 | 33,834,620 |
| 2026-10-09 | 5.190 | 5.330 | 4.760 | 5.060 | 5.060 | 64,161,520 |
| 2026-10-08 | 5.190 | 5.190 | 5.190 | 5.190 | 5.190 | 0 |
| 2026-09-30 | 5.190 | 5.190 | 5.190 | 5.190 | 5.190 | 0 |
| 2026-09-29 | 5.150 | 5.280 | 5.060 | 5.190 | 5.190 | 25,490,283 |
| 2026-09-28 | 4.940 | 5.190 | 4.900 | 5.130 | 5.130 | 25,053,341 |
| 2026-09-24 | 4.980 | 5.040 | 4.910 | 4.920 | 4.920 | 9,245,443 |
| 2026-09-23 | 5.040 | 5.050 | 4.870 | 4.990 | 4.990 | 14,802,700 |
| 2026-09-22 | 5.010 | 5.110 | 4.900 | 5.050 | 5.050 | 20,873,377 |
| 2026-09-21 | 5.110 | 5.200 | 4.930 | 5.000 | 5.000 | 24,947,916 |
| 2026-09-18 | 4.950 | 5.300 | 4.900 | 5.130 | 5.130 | 40,866,377 |
| 2026-09-17 | 4.640 | 4.990 | 4.560 | 4.920 | 4.920 | 32,441,739 |
| 2026-09-16 | 4.470 | 4.650 | 4.430 | 4.630 | 4.630 | 12,804,720 |
| 2026-09-15 | 4.670 | 4.690 | 4.450 | 4.480 | 4.480 | 13,543,155 |
| 2026-09-14 | 4.660 | 4.770 | 4.630 | 4.680 | 4.680 | 14,787,735 |
| 2026-09-11 | 5.000 | 5.000 | 4.580 | 4.730 | 4.730 | 29,984,632 |
| 2026-09-10 | 4.940 | 5.070 | 4.860 | 5.020 | 5.020 | 15,476,371 |
| 2026-09-09 | 4.930 | 4.950 | 4.860 | 4.940 | 4.940 | 12,201,326 |
| 2026-09-08 | 4.890 | 4.940 | 4.850 | 4.920 | 4.920 | 10,853,074 |
| 2026-09-07 | 4.870 | 4.940 | 4.820 | 4.900 | 4.900 | 12,547,267 |
| 2026-09-04 | 4.800 | 5.120 | 4.770 | 4.880 | 4.880 | 27,884,321 |
| 2026-09-03 | 4.880 | 4.940 | 4.750 | 4.790 | 4.790 | 13,365,191 |
| 2026-09-02 | 4.830 | 4.890 | 4.710 | 4.870 | 4.870 | 10,917,470 |
| 2026-09-01 | 4.830 | 4.890 | 4.790 | 4.830 | 4.830 | 10,158,430 |
| 2026-08-31 | 4.760 | 4.920 | 4.750 | 4.830 | 4.830 | 15,741,309 |
| 2026-08-28 | 4.680 | 4.850 | 4.680 | 4.780 | 4.780 | 12,021,570 |
| 2026-08-27 | 4.720 | 4.750 | 4.650 | 4.690 | 4.690 | 10,259,080 |
| 2026-08-26 | 4.710 | 4.800 | 4.690 | 4.730 | 4.730 | 9,275,000 |
| 2026-08-25 | 4.610 | 4.780 | 4.560 | 4.710 | 4.710 | 11,203,920 |
| 2026-08-24 | 4.750 | 4.760 | 4.520 | 4.660 | 4.660 | 16,067,051 |
| 2026-08-21 | 4.580 | 4.780 | 4.520 | 4.770 | 4.770 | 13,228,949 |
| 2026-08-20 | 4.580 | 4.680 | 4.530 | 4.580 | 4.580 | 10,341,960 |
| 2026-08-19 | 4.730 | 4.740 | 4.540 | 4.570 | 4.570 | 14,503,423 |
| 2026-08-18 | 4.790 | 4.940 | 4.670 | 4.730 | 4.730 | 20,514,198 |
| 2026-08-17 | 4.640 | 4.870 | 4.500 | 4.770 | 4.770 | 22,735,902 |
| 2026-08-14 | 4.710 | 4.750 | 4.550 | 4.620 | 4.620 | 12,797,874 |
| 2026-08-13 | 4.660 | 4.760 | 4.610 | 4.680 | 4.680 | 14,616,617 |
| 2026-08-12 | 4.650 | 4.730 | 4.600 | 4.680 | 4.680 | 13,865,184 |
| 2026-08-11 | 4.640 | 4.680 | 4.550 | 4.620 | 4.620 | 22,752,226 |
| 2026-08-10 | 4.570 | 4.700 | 4.400 | 4.680 | 4.680 | 28,064,384 |
| 2026-08-07 | 4.580 | 4.650 | 4.430 | 4.590 | 4.590 | 23,292,829 |
| 2026-08-06 | 4.400 | 4.590 | 4.400 | 4.570 | 4.570 | 34,853,982 |
| 2026-08-05 | 4.250 | 4.450 | 4.130 | 4.440 | 4.440 | 29,036,323 |
| 2026-08-04 | 4.090 | 4.190 | 4.070 | 4.190 | 4.190 | 16,002,048 |
| 2026-08-03 | 4.090 | 4.130 | 4.040 | 4.070 | 4.070 | 12,554,158 |
| 2026-07-31 | 4.010 | 4.150 | 3.990 | 4.090 | 4.090 | 21,549,328 |
| 2026-07-30 | 4.120 | 4.180 | 3.960 | 4.000 | 4.000 | 21,382,063 |
| 2026-07-29 | 4.040 | 4.310 | 4.030 | 4.160 | 4.160 | 27,475,535 |
| 2026-07-28 | 4.010 | 4.150 | 4.000 | 4.080 | 4.080 | 14,708,380 |
| 2026-07-27 | 4.010 | 4.140 | 3.960 | 4.070 | 4.070 | 19,370,262 |
| 2026-07-24 | 3.960 | 4.090 | 3.820 | 4.020 | 4.020 | 26,959,808 |
| 2026-07-23 | 3.810 | 4.080 | 3.790 | 3.980 | 3.980 | 21,902,022 |
| 2026-07-22 | 3.690 | 3.870 | 3.670 | 3.810 | 3.810 | 19,588,680 |
| 2026-07-21 | 3.810 | 3.820 | 3.500 | 3.720 | 3.720 | 33,067,344 |
| 2026-07-20 | 3.980 | 4.130 | 3.750 | 3.800 | 3.800 | 31,706,010 |
Page 1 of 1 · 60 trading days
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.