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
2024-01-22	17.850	18.170	16.810	17.040	16.234	4,045,800
2024-01-19	17.930	18.280	17.810	17.900	17.053	4,074,700
2024-01-18	18.190	18.250	17.500	17.970	17.120	4,963,400
2024-01-17	18.650	18.750	18.130	18.150	17.292	3,264,300
2024-01-16	18.660	18.870	18.340	18.610	17.730	4,498,000
2024-01-15	18.850	18.850	18.850	18.850	17.958	0
2024-01-12	18.820	19.350	18.800	18.850	17.958	6,137,900
2024-01-11	18.530	18.860	18.530	18.820	17.930	4,216,908
2024-01-10	19.190	19.260	18.560	18.570	17.692	5,420,369
2024-01-09	19.480	19.670	19.090	19.340	18.425	5,185,300
2024-01-08	19.480	19.880	19.480	19.480	18.559	4,980,300
2024-01-05	20.020	20.190	19.460	19.590	18.663	6,417,907
2024-01-04	20.480	20.490	19.950	20.010	19.064	5,826,098
2024-01-03	20.710	21.100	20.090	20.400	19.435	8,321,438
2024-01-02	21.000	21.450	20.700	20.740	19.759	10,028,183
2023-12-29	20.790	21.200	20.470	21.130	20.131	12,686,929
2023-12-28	20.620	21.110	20.300	20.730	19.750	13,399,440
2023-12-27	21.090	21.250	19.400	20.860	19.873	14,796,619
2023-12-26	20.630	21.500	20.250	21.370	20.359	21,513,270
2023-12-25	20.510	20.990	20.160	20.600	19.626	11,827,200
2023-12-22	21.510	21.800	20.400	20.620	19.645	17,220,809
2023-12-21	23.050	24.130	21.460	21.700	20.674	22,253,879
2023-12-20	23.040	24.350	22.950	23.520	22.408	25,208,801
2023-12-19	23.990	26.290	22.950	23.040	21.950	29,679,926
2023-12-18	26.770	29.980	25.500	25.500	24.294	40,474,417
2023-12-15	27.700	27.950	26.200	27.950	26.628	42,322,509
2023-12-14	22.000	25.410	20.790	25.410	24.208	31,561,415
2023-12-13	21.000	23.100	21.000	23.100	22.007	35,513,458
2023-12-12	18.710	21.000	18.610	21.000	20.007	15,014,578
2023-12-11	18.140	19.480	17.960	19.090	18.187	17,387,300
2023-12-08	21.070	21.070	18.490	18.680	17.797	28,797,529
2023-12-07	17.460	19.150	17.460	19.150	18.244	21,613,858
2023-12-06	16.600	17.880	16.570	17.410	16.587	10,469,800
2023-12-05	16.800	17.990	16.700	16.890	16.091	9,015,410
2023-12-04	16.310	16.800	16.310	16.650	15.863	3,165,500
2023-12-01	16.520	16.520	16.150	16.350	15.577	2,781,018
2023-11-30	16.360	16.550	16.110	16.500	15.720	2,552,896
2023-11-29	16.560	16.630	16.350	16.360	15.586	2,222,840
2023-11-28	16.550	16.740	16.390	16.610	15.824	2,687,000
2023-11-27	16.560	16.940	16.560	16.670	15.882	3,188,536
2023-11-24	17.050	17.080	16.440	16.510	15.729	4,252,696
2023-11-23	17.030	17.230	16.720	16.970	16.167	5,213,527
2023-11-22	16.990	17.680	16.880	17.240	16.425	8,828,000
2023-11-21	16.920	18.610	16.860	17.310	16.491	11,190,351
2023-11-20	16.840	16.950	16.710	16.920	16.120	2,799,619
2023-11-17	16.780	16.850	16.590	16.840	16.044	2,847,061
2023-11-16	17.060	17.060	16.790	16.820	16.024	3,433,441
2023-11-15	16.960	17.160	16.750	17.090	16.282	5,330,669
2023-11-14	17.130	17.160	16.700	16.870	16.072	5,214,080
2023-11-13	16.500	17.450	16.500	17.160	16.348	8,746,252
2023-11-10	16.500	17.140	16.330	16.640	15.853	5,791,659
2023-11-09	16.740	16.880	16.430	16.580	15.796	4,879,528
2023-11-08	16.640	16.770	16.560	16.750	15.958	5,527,746
2023-11-07	16.750	16.880	16.540	16.720	15.929	8,097,546
2023-11-06	16.870	16.890	16.440	16.670	15.882	13,027,581
2023-11-03	15.380	16.920	15.310	16.920	16.120	10,140,956
2023-11-02	15.630	15.700	15.310	15.380	14.653	3,515,478
2023-11-01	15.500	15.940	15.490	15.670	14.929	4,077,969
2023-10-31	15.940	16.420	15.590	15.740	14.996	5,338,940
2023-10-30	15.820	16.130	15.700	15.930	15.177	4,191,966

← NewerPage 12 of 15 · 873 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.