Shanghai Research Institute of Building Sciences Group Co. Ltd A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	13.800	14.030	13.800	13.950	13.950	1,709,700
2026-10-19	13.860	14.120	13.860	14.040	14.040	2,279,100
2026-10-16	13.900	14.290	13.810	14.090	14.090	3,771,680
2026-10-15	13.710	13.940	13.560	13.720	13.720	2,685,700
2026-10-14	14.060	14.280	13.780	13.860	13.860	2,685,200
2026-10-13	13.540	14.300	13.450	14.090	14.090	4,846,600
2026-10-12	13.640	13.800	13.520	13.590	13.590	1,285,300
2026-10-09	13.580	13.680	13.350	13.620	13.620	1,530,900
2026-10-08	13.680	13.780	13.450	13.590	13.590	1,971,200
2026-09-30	13.500	13.700	13.360	13.680	13.680	2,175,000
2026-09-29	13.280	13.530	13.210	13.480	13.480	1,285,000
2026-09-28	13.340	13.380	13.240	13.290	13.290	1,517,471
2026-09-24	13.670	13.670	13.240	13.280	13.280	1,889,500
2026-09-23	13.390	13.800	13.310	13.410	13.410	2,173,383
2026-09-22	13.340	13.400	13.260	13.360	13.360	1,406,266
2026-09-21	13.150	13.410	13.080	13.350	13.350	1,266,200
2026-09-18	13.010	13.180	13.000	13.140	13.140	1,163,216
2026-09-17	12.930	13.100	12.860	12.970	12.970	1,109,000
2026-09-16	13.070	13.150	12.920	13.050	13.050	1,357,069
2026-09-15	13.360	13.360	13.040	13.070	13.070	1,558,983
2026-09-14	13.360	13.700	13.290	13.360	13.360	1,621,080
2026-09-11	13.650	13.860	13.350	13.430	13.430	1,774,100
2026-09-10	13.850	13.860	13.670	13.680	13.680	1,617,500
2026-09-09	13.790	13.920	13.610	13.900	13.900	2,293,030
2026-09-08	13.450	14.160	13.390	13.780	13.780	4,629,495
2026-09-07	13.240	13.410	13.210	13.390	13.390	1,569,900
2026-09-04	13.200	13.470	13.190	13.270	13.270	2,045,956
2026-09-03	13.350	13.410	13.170	13.170	13.170	1,136,300
2026-09-02	13.360	13.470	13.220	13.300	13.300	1,313,335
2026-09-01	13.340	13.450	13.260	13.440	13.440	1,362,027
2026-08-31	13.390	13.410	13.210	13.350	13.350	1,089,200
2026-08-28	13.200	13.310	13.180	13.270	13.270	990,400
2026-08-27	13.340	13.340	13.180	13.250	13.250	1,099,600
2026-08-26	13.190	13.400	13.190	13.340	13.340	1,316,600
2026-08-25	13.020	13.260	12.980	13.210	13.210	1,323,200
2026-08-24	13.110	13.140	12.970	13.050	13.050	1,095,066
2026-08-21	13.130	13.150	12.910	13.120	13.120	962,116
2026-08-20	12.890	13.180	12.890	13.150	13.150	1,327,669
2026-08-19	13.090	13.110	12.870	12.890	12.890	1,382,000
2026-08-18	13.210	13.250	13.060	13.110	13.110	1,245,520
2026-08-17	13.110	13.360	12.960	13.210	13.210	2,030,161
2026-08-14	13.500	13.520	13.050	13.160	13.160	3,197,080
2026-08-13	13.300	13.420	13.160	13.190	13.190	2,153,200
2026-08-12	13.500	13.570	13.260	13.380	13.380	2,157,800
2026-08-11	13.450	13.490	13.250	13.280	13.280	1,375,100
2026-08-10	13.160	13.440	13.160	13.430	13.430	1,467,869
2026-08-07	13.310	13.320	13.110	13.250	13.250	1,267,800
2026-08-06	13.310	13.420	13.160	13.340	13.340	1,399,715
2026-08-05	13.460	13.460	13.290	13.340	13.340	1,611,900
2026-08-04	13.640	13.690	13.380	13.410	13.410	2,131,000
2026-08-03	13.360	13.650	13.300	13.630	13.630	1,994,000
2026-07-31	13.390	13.490	13.330	13.430	13.430	1,878,769
2026-07-30	13.220	13.680	13.160	13.500	13.500	2,963,200
2026-07-29	13.000	13.230	12.910	13.160	13.160	1,805,100
2026-07-28	13.030	13.240	13.010	13.160	12.890	1,607,800
2026-07-27	12.890	13.100	12.890	13.050	12.782	1,391,300
2026-07-24	12.740	13.250	12.740	12.910	12.645	1,614,700
2026-07-23	12.720	13.080	12.690	13.040	12.773	1,498,500
2026-07-22	12.960	13.080	12.760	12.830	12.567	2,127,200
2026-07-21	13.310	13.310	12.920	12.970	12.704	2,241,200

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-29	0.2700 CNY
2025-07-23	0.2550 CNY
2024-06-14	0.2400 CNY
2023-07-07	0.2100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.