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
2023-10-27	16.100	16.370	15.810	15.960	15.205	7,289,496
2023-10-26	16.800	17.200	15.900	16.550	15.767	13,847,827
2023-10-25	15.250	16.370	15.130	16.370	15.596	6,529,870
2023-10-24	14.450	14.910	14.400	14.880	14.176	2,118,600
2023-10-23	14.650	14.660	14.280	14.380	13.700	1,886,418
2023-10-20	14.790	15.160	14.660	14.750	14.052	2,019,478
2023-10-19	14.710	15.150	14.700	14.790	14.091	1,742,240
2023-10-18	15.100	15.100	14.820	14.870	14.167	1,308,974
2023-10-17	15.180	15.280	14.780	15.030	14.319	1,871,240
2023-10-16	15.220	15.230	14.920	15.110	14.395	1,654,000
2023-10-13	15.700	15.710	15.060	15.220	14.500	3,158,240
2023-10-12	15.800	15.890	15.650	15.700	14.957	1,446,478
2023-10-11	15.710	15.910	15.560	15.700	14.957	1,838,518
2023-10-10	16.200	16.350	15.530	15.570	14.834	3,735,000
2023-10-09	16.290	16.400	16.020	16.150	15.386	2,509,440
2023-09-28	16.130	16.540	16.010	16.320	15.548	3,327,200
2023-09-27	15.800	16.300	15.750	16.010	15.253	3,077,100
2023-09-26	15.810	15.990	15.510	15.800	15.053	1,923,934
2023-09-25	16.100	16.140	15.810	15.840	15.091	1,997,700
2023-09-22	15.830	16.160	15.810	16.160	15.396	1,976,000
2023-09-21	16.040	16.180	15.910	15.960	15.205	1,595,500
2023-09-20	16.200	16.220	16.000	16.090	15.329	1,765,900
2023-09-19	16.210	16.380	16.160	16.210	15.443	1,564,180
2023-09-18	16.430	16.450	16.100	16.360	15.586	1,725,880
2023-09-15	16.370	16.450	16.200	16.280	15.510	1,642,400
2023-09-14	16.650	16.670	16.270	16.370	15.596	1,786,640
2023-09-13	16.800	17.050	16.530	16.650	15.863	2,153,230
2023-09-12	16.920	16.960	16.770	16.780	15.986	1,751,200
2023-09-11	17.110	17.130	16.790	16.970	16.167	2,326,757
2023-09-08	17.030	17.170	16.840	17.090	16.282	1,980,040
2023-09-07	17.270	17.430	17.080	17.080	16.272	2,563,000
2023-09-06	17.290	17.450	17.220	17.330	16.510	2,374,500
2023-09-05	17.410	17.540	17.210	17.290	16.472	3,158,700
2023-09-04	17.250	17.850	17.240	17.560	16.729	4,768,840
2023-09-01	17.000	17.300	16.900	17.250	16.434	4,702,900
2023-08-31	16.760	17.330	16.740	16.950	16.148	4,156,740
2023-08-30	17.420	17.440	16.760	16.870	16.072	6,182,300
2023-08-29	16.450	17.390	16.370	17.360	16.539	6,697,459
2023-08-28	17.000	17.000	16.200	16.440	15.662	8,198,956
2023-08-25	17.130	17.160	15.630	15.870	15.119	10,650,140
2023-08-24	18.610	18.870	17.220	17.250	16.434	10,938,459
2023-08-23	19.610	19.650	18.500	18.540	17.663	8,224,339
2023-08-22	19.720	19.980	19.300	19.600	18.673	9,141,620
2023-08-21	19.540	20.130	19.200	19.800	18.864	10,903,339
2023-08-18	20.230	20.430	19.710	19.720	18.787	14,276,758
2023-08-17	19.500	20.340	19.230	20.110	19.159	17,130,885
2023-08-16	19.220	20.200	19.040	19.830	18.892	17,244,478
2023-08-15	19.500	19.880	19.010	19.310	18.397	18,187,069
2023-08-14	17.210	19.210	17.130	19.210	18.301	12,893,802
2023-08-11	17.990	18.090	17.400	17.460	16.634	3,423,558
2023-08-10	17.820	18.000	17.750	17.900	17.053	1,899,640
2023-08-09	17.800	18.180	17.750	17.850	17.006	2,084,328
2023-08-08	17.960	18.220	17.800	17.870	17.025	2,877,863
2023-08-07	18.180	18.230	17.810	18.020	17.168	3,966,192
2023-08-04	18.250	18.990	18.170	18.410	17.539	5,160,730
2023-08-03	18.450	18.580	18.180	18.270	17.406	3,726,314
2023-08-02	18.700	19.120	18.480	18.580	17.701	4,540,580
2023-08-01	18.940	19.220	18.680	18.810	17.920	5,643,509
2023-07-31	18.670	19.260	18.590	19.100	18.197	6,861,148
2023-07-28	18.890	19.260	18.390	18.710	17.825	6,551,041

← NewerPage 13 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.