Shanghai Research Institute of Building Sciences Group Co. Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 19.240 | 19.990 | 18.850 | 19.580 | 18.654 | 10,199,051 |
| 2024-04-24 | 18.710 | 19.660 | 18.660 | 19.290 | 18.378 | 11,437,382 |
| 2024-04-23 | 18.240 | 19.230 | 18.240 | 19.170 | 18.263 | 11,162,380 |
| 2024-04-22 | 18.810 | 19.030 | 18.300 | 18.430 | 17.558 | 10,792,919 |
| 2024-04-19 | 19.130 | 20.580 | 18.670 | 19.220 | 18.311 | 19,083,731 |
| 2024-04-18 | 17.200 | 18.810 | 17.200 | 18.810 | 17.920 | 9,302,651 |
| 2024-04-17 | 16.380 | 17.240 | 16.380 | 17.100 | 16.291 | 5,192,700 |
| 2024-04-16 | 16.800 | 17.270 | 16.110 | 16.260 | 15.491 | 5,410,927 |
| 2024-04-15 | 17.050 | 17.350 | 16.330 | 17.060 | 16.253 | 6,566,840 |
| 2024-04-12 | 17.530 | 17.790 | 16.800 | 17.050 | 16.244 | 8,699,900 |
| 2024-04-11 | 18.920 | 19.140 | 17.310 | 17.680 | 16.844 | 11,942,500 |
| 2024-04-10 | 19.750 | 20.350 | 19.170 | 19.230 | 18.320 | 7,721,400 |
| 2024-04-09 | 19.210 | 19.950 | 18.910 | 19.890 | 18.949 | 7,145,940 |
| 2024-04-08 | 19.600 | 19.760 | 19.100 | 19.210 | 18.301 | 7,616,000 |
| 2024-04-03 | 19.770 | 20.500 | 18.880 | 19.980 | 19.035 | 14,224,068 |
| 2024-04-02 | 19.040 | 19.780 | 19.020 | 19.700 | 18.768 | 10,693,349 |
| 2024-04-01 | 18.900 | 19.240 | 18.690 | 19.170 | 18.263 | 6,815,069 |
| 2024-03-29 | 19.280 | 19.640 | 18.820 | 18.960 | 18.063 | 4,853,700 |
| 2024-03-28 | 18.650 | 19.540 | 18.520 | 19.150 | 18.244 | 9,600,861 |
| 2024-03-27 | 19.780 | 19.780 | 18.410 | 18.680 | 17.797 | 9,190,900 |
| 2024-03-26 | 19.580 | 20.300 | 19.060 | 20.010 | 19.064 | 14,747,268 |
| 2024-03-25 | 19.000 | 20.690 | 18.810 | 19.930 | 18.987 | 18,817,541 |
| 2024-03-22 | 18.650 | 19.850 | 18.610 | 19.150 | 18.244 | 16,096,300 |
| 2024-03-21 | 18.900 | 19.090 | 18.530 | 18.750 | 17.863 | 13,292,100 |
| 2024-03-20 | 19.470 | 19.680 | 18.900 | 19.200 | 18.292 | 23,473,200 |
| 2024-03-19 | 17.470 | 19.220 | 17.320 | 19.220 | 18.311 | 15,776,500 |
| 2024-03-18 | 17.290 | 17.480 | 17.230 | 17.470 | 16.644 | 6,237,865 |
| 2024-03-15 | 17.400 | 17.400 | 17.030 | 17.220 | 16.406 | 4,905,565 |
| 2024-03-14 | 17.410 | 17.770 | 17.220 | 17.410 | 16.587 | 6,413,100 |
| 2024-03-13 | 17.380 | 17.730 | 17.100 | 17.560 | 16.729 | 7,540,781 |
| 2024-03-12 | 17.170 | 17.730 | 17.090 | 17.500 | 16.672 | 8,197,200 |
| 2024-03-11 | 17.000 | 17.210 | 16.840 | 17.210 | 16.396 | 4,729,094 |
| 2024-03-08 | 16.960 | 17.370 | 16.660 | 17.090 | 16.282 | 6,446,895 |
| 2024-03-07 | 17.320 | 17.590 | 16.920 | 16.930 | 16.129 | 6,562,199 |
| 2024-03-06 | 17.300 | 17.590 | 17.200 | 17.440 | 16.615 | 5,955,299 |
| 2024-03-05 | 17.950 | 18.060 | 17.450 | 17.460 | 16.634 | 8,455,438 |
| 2024-03-04 | 18.700 | 18.700 | 17.430 | 18.240 | 17.377 | 12,382,803 |
| 2024-03-01 | 19.310 | 19.370 | 18.750 | 18.900 | 18.006 | 13,500,965 |
| 2024-02-29 | 19.090 | 19.700 | 18.300 | 19.600 | 18.673 | 18,803,720 |
| 2024-02-28 | 18.500 | 19.330 | 18.380 | 18.750 | 17.863 | 18,746,385 |
| 2024-02-27 | 18.170 | 18.710 | 17.910 | 18.640 | 17.758 | 11,930,985 |
| 2024-02-26 | 18.140 | 18.330 | 17.810 | 18.020 | 17.168 | 10,241,169 |
| 2024-02-23 | 18.200 | 18.200 | 17.820 | 18.140 | 17.282 | 10,795,139 |
| 2024-02-22 | 17.650 | 18.400 | 17.570 | 18.200 | 17.339 | 12,284,715 |
| 2024-02-21 | 17.910 | 19.390 | 17.300 | 18.190 | 17.330 | 19,784,654 |
| 2024-02-20 | 16.500 | 18.000 | 15.990 | 18.000 | 17.149 | 11,670,816 |
| 2024-02-19 | 15.700 | 16.610 | 15.180 | 16.360 | 15.586 | 12,327,491 |
| 2024-02-08 | 15.580 | 15.960 | 13.950 | 15.700 | 14.957 | 15,361,602 |
| 2024-02-07 | 14.800 | 15.990 | 14.350 | 15.230 | 14.510 | 15,818,739 |
| 2024-02-06 | 14.620 | 15.500 | 14.510 | 14.800 | 14.100 | 15,951,760 |
| 2024-02-05 | 17.710 | 17.910 | 16.120 | 16.120 | 15.358 | 6,602,340 |
| 2024-02-02 | 18.180 | 19.360 | 17.180 | 17.910 | 17.063 | 16,030,771 |
| 2024-02-01 | 18.290 | 19.360 | 17.600 | 18.290 | 17.425 | 15,783,619 |
| 2024-01-31 | 18.770 | 20.050 | 18.770 | 18.770 | 17.882 | 17,427,501 |
| 2024-01-30 | 21.400 | 22.000 | 20.860 | 20.860 | 19.873 | 21,451,500 |
| 2024-01-29 | 21.220 | 23.180 | 21.220 | 23.180 | 22.084 | 32,913,107 |
| 2024-01-26 | 21.940 | 24.000 | 21.040 | 21.070 | 20.073 | 32,261,770 |
| 2024-01-25 | 19.640 | 21.910 | 19.490 | 21.910 | 20.874 | 25,849,289 |
| 2024-01-24 | 18.690 | 19.920 | 18.500 | 19.920 | 18.978 | 24,935,940 |
| 2024-01-23 | 17.000 | 18.740 | 17.000 | 18.110 | 17.253 | 12,558,810 |
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.