Shanghai Research Institute of Building Sciences Group Co. Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 15.580 | 15.760 | 15.340 | 15.480 | 14.954 | 1,361,500 |
| 2024-07-23 | 15.750 | 15.980 | 15.600 | 15.620 | 15.089 | 1,308,000 |
| 2024-07-22 | 15.700 | 15.900 | 15.630 | 15.840 | 15.302 | 1,234,620 |
| 2024-07-19 | 15.620 | 15.920 | 15.480 | 15.730 | 15.196 | 1,468,422 |
| 2024-07-18 | 15.980 | 16.000 | 15.590 | 15.720 | 15.186 | 2,834,344 |
| 2024-07-17 | 16.050 | 16.510 | 15.880 | 16.220 | 15.669 | 4,275,282 |
| 2024-07-16 | 16.100 | 16.100 | 15.830 | 15.980 | 15.437 | 989,700 |
| 2024-07-15 | 16.000 | 16.250 | 15.910 | 16.100 | 15.553 | 1,412,000 |
| 2024-07-12 | 16.210 | 16.360 | 16.060 | 16.130 | 15.582 | 1,960,600 |
| 2024-07-11 | 16.030 | 16.170 | 15.900 | 16.130 | 15.582 | 2,597,700 |
| 2024-07-10 | 16.200 | 16.300 | 15.700 | 15.970 | 15.427 | 2,774,000 |
| 2024-07-09 | 16.060 | 16.380 | 16.000 | 16.300 | 15.746 | 1,340,624 |
| 2024-07-08 | 16.410 | 16.460 | 16.020 | 16.060 | 15.514 | 1,152,700 |
| 2024-07-05 | 16.460 | 16.460 | 16.460 | 16.460 | 15.901 | 0 |
| 2024-07-04 | 16.630 | 16.800 | 16.400 | 16.460 | 15.901 | 1,237,200 |
| 2024-07-03 | 16.920 | 16.960 | 16.700 | 16.730 | 16.162 | 1,063,500 |
| 2024-07-02 | 17.080 | 17.080 | 16.900 | 16.920 | 16.345 | 1,083,940 |
| 2024-07-01 | 16.830 | 17.150 | 16.830 | 17.060 | 16.480 | 1,154,115 |
| 2024-06-28 | 16.660 | 17.000 | 16.540 | 16.910 | 16.336 | 1,381,014 |
| 2024-06-27 | 16.920 | 17.070 | 16.710 | 16.730 | 16.162 | 1,415,200 |
| 2024-06-26 | 16.600 | 16.950 | 16.390 | 16.900 | 16.326 | 1,421,900 |
| 2024-06-25 | 16.320 | 16.740 | 16.320 | 16.580 | 16.017 | 1,490,300 |
| 2024-06-24 | 17.000 | 17.070 | 16.390 | 16.390 | 15.833 | 2,521,600 |
| 2024-06-21 | 17.110 | 17.300 | 16.820 | 17.170 | 16.587 | 1,388,500 |
| 2024-06-20 | 17.350 | 17.350 | 17.040 | 17.100 | 16.519 | 1,706,800 |
| 2024-06-19 | 17.320 | 17.560 | 17.300 | 17.390 | 16.799 | 2,345,500 |
| 2024-06-18 | 17.020 | 17.320 | 17.020 | 17.320 | 16.732 | 1,238,500 |
| 2024-06-17 | 17.180 | 17.370 | 17.120 | 17.150 | 16.567 | 1,240,400 |
| 2024-06-14 | 17.220 | 17.280 | 16.910 | 17.250 | 16.664 | 1,990,900 |
| 2024-06-13 | 17.460 | 17.560 | 17.350 | 17.400 | 16.577 | 1,342,700 |
| 2024-06-12 | 17.340 | 17.480 | 17.220 | 17.460 | 16.634 | 1,564,400 |
| 2024-06-11 | 17.300 | 17.380 | 17.010 | 17.320 | 16.501 | 1,338,900 |
| 2024-06-07 | 16.950 | 17.330 | 16.950 | 17.300 | 16.482 | 2,189,300 |
| 2024-06-06 | 17.200 | 17.340 | 16.700 | 16.880 | 16.082 | 3,378,769 |
| 2024-06-05 | 17.700 | 17.700 | 17.200 | 17.200 | 16.387 | 2,995,265 |
| 2024-06-04 | 17.600 | 18.060 | 17.520 | 17.800 | 16.958 | 2,152,600 |
| 2024-06-03 | 17.710 | 17.860 | 17.480 | 17.780 | 16.939 | 2,400,500 |
| 2024-05-31 | 17.990 | 18.050 | 17.660 | 17.790 | 16.949 | 2,627,100 |
| 2024-05-30 | 17.910 | 18.060 | 17.660 | 17.880 | 17.034 | 1,944,480 |
| 2024-05-29 | 18.390 | 18.430 | 17.810 | 17.940 | 17.092 | 3,190,540 |
| 2024-05-28 | 18.460 | 18.460 | 18.050 | 18.100 | 17.244 | 3,278,600 |
| 2024-05-27 | 17.760 | 18.190 | 17.570 | 18.120 | 17.263 | 3,508,100 |
| 2024-05-24 | 18.150 | 18.210 | 17.680 | 17.690 | 16.853 | 4,480,400 |
| 2024-05-23 | 19.300 | 19.300 | 18.180 | 18.210 | 17.349 | 8,612,140 |
| 2024-05-22 | 19.100 | 19.560 | 18.600 | 19.390 | 18.473 | 7,237,240 |
| 2024-05-21 | 19.250 | 19.680 | 18.910 | 18.980 | 18.082 | 7,391,840 |
| 2024-05-20 | 19.690 | 19.800 | 19.250 | 19.330 | 18.416 | 7,407,200 |
| 2024-05-17 | 19.100 | 19.500 | 18.940 | 19.480 | 18.559 | 8,858,299 |
| 2024-05-16 | 18.700 | 19.150 | 18.700 | 19.020 | 18.120 | 4,802,700 |
| 2024-05-15 | 19.000 | 19.180 | 18.650 | 18.650 | 17.768 | 3,995,240 |
| 2024-05-14 | 18.950 | 19.080 | 18.720 | 19.050 | 18.149 | 3,747,600 |
| 2024-05-13 | 19.200 | 19.200 | 18.400 | 18.780 | 17.892 | 6,528,380 |
| 2024-05-10 | 19.500 | 19.690 | 19.280 | 19.350 | 18.435 | 6,801,580 |
| 2024-05-09 | 19.270 | 19.600 | 18.850 | 19.590 | 18.663 | 9,579,500 |
| 2024-05-08 | 19.050 | 19.500 | 18.700 | 19.250 | 18.340 | 8,008,880 |
| 2024-05-07 | 19.110 | 19.430 | 19.030 | 19.060 | 18.159 | 4,968,609 |
| 2024-05-06 | 19.110 | 19.260 | 19.030 | 19.150 | 18.244 | 5,543,380 |
| 2024-04-30 | 19.460 | 19.610 | 18.800 | 19.120 | 18.216 | 8,075,641 |
| 2024-04-29 | 19.140 | 19.600 | 18.900 | 19.590 | 18.663 | 10,268,750 |
| 2024-04-26 | 19.700 | 19.840 | 19.130 | 19.160 | 18.254 | 10,633,553 |
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.