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
2023-07-27	19.000	19.380	18.700	19.040	18.139	8,332,318
2023-07-26	18.660	19.690	18.580	19.490	18.568	14,327,258
2023-07-25	18.110	19.130	18.110	18.830	17.939	11,007,503
2023-07-24	18.880	19.300	18.250	18.310	17.444	9,798,354
2023-07-21	17.610	18.090	17.580	17.960	17.111	2,587,089
2023-07-20	18.180	18.190	17.680	17.700	16.863	2,857,968
2023-07-19	18.180	18.330	18.010	18.130	17.273	2,906,649
2023-07-18	17.720	18.350	17.550	18.280	17.415	6,496,905
2023-07-17	17.780	17.930	17.660	17.700	16.863	2,244,497
2023-07-14	17.610	18.100	17.510	17.910	17.063	3,367,549
2023-07-13	17.500	17.760	17.450	17.600	16.768	2,085,660
2023-07-12	17.600	17.650	17.310	17.320	16.501	1,794,657
2023-07-11	17.760	17.760	17.460	17.610	16.777	1,973,909
2023-07-10	17.460	18.120	17.390	17.790	16.949	2,782,379
2023-07-07	17.400	17.500	17.180	17.410	16.587	1,447,452
2023-07-06	17.820	17.880	17.630	17.670	16.634	1,561,280
2023-07-05	18.030	18.030	17.710	17.790	16.747	1,804,969
2023-07-04	18.080	18.100	17.840	17.930	16.879	1,586,609
2023-07-03	17.760	18.050	17.740	18.020	16.964	2,089,789
2023-06-30	17.610	17.820	17.590	17.750	16.710	1,679,521
2023-06-29	17.670	17.840	17.500	17.650	16.615	1,828,938
2023-06-28	18.030	18.150	17.460	17.670	16.634	2,467,589
2023-06-27	17.490	18.400	17.460	18.010	16.954	3,438,445
2023-06-26	17.800	17.810	17.350	17.350	16.333	3,364,841
2023-06-21	18.410	18.490	17.950	17.950	16.898	4,026,500
2023-06-20	18.850	18.850	18.400	18.400	17.321	4,137,083
2023-06-19	18.850	18.960	18.710	18.880	17.773	3,956,647
2023-06-16	18.470	19.100	18.460	18.970	17.858	7,289,478
2023-06-15	18.390	18.510	18.250	18.410	17.331	3,542,042
2023-06-14	18.590	18.730	18.420	18.420	17.340	3,801,285
2023-06-13	18.450	18.720	18.390	18.590	17.500	3,505,735
2023-06-12	19.040	19.080	18.500	18.530	17.444	6,390,757
2023-06-09	19.300	19.570	18.880	19.120	17.999	9,905,065
2023-06-08	19.400	21.400	19.260	19.950	18.781	14,885,797
2023-06-07	19.010	19.580	19.010	19.490	18.348	8,283,309
2023-06-06	19.060	19.430	18.860	19.000	17.886	8,080,475
2023-06-05	18.600	19.470	18.510	19.180	18.056	7,629,153
2023-06-02	18.130	19.050	18.040	18.850	17.745	8,233,859
2023-06-01	18.390	18.390	18.090	18.200	17.133	3,825,188
2023-05-31	18.390	18.470	18.130	18.350	17.274	3,925,257
2023-05-30	18.160	18.540	18.090	18.470	17.387	4,308,430
2023-05-29	18.500	18.570	18.120	18.150	17.086	3,930,037
2023-05-26	18.600	18.880	18.290	18.460	17.378	4,722,343
2023-05-25	18.100	18.770	18.040	18.700	17.604	7,604,938
2023-05-24	18.050	18.350	18.020	18.210	17.143	3,249,951
2023-05-23	18.400	18.410	18.050	18.120	17.058	3,352,083
2023-05-22	18.200	18.430	18.060	18.400	17.321	4,174,130
2023-05-19	19.130	19.150	18.010	18.290	17.218	7,862,106
2023-05-18	19.070	19.230	18.750	19.150	18.027	5,080,096
2023-05-17	18.930	19.250	18.880	19.200	18.075	4,979,205
2023-05-16	19.290	19.380	18.720	18.900	17.792	6,215,074
2023-05-15	19.620	19.750	18.590	19.440	18.300	8,075,830
2023-05-12	20.460	20.720	19.650	19.710	18.555	9,997,131
2023-05-11	21.370	22.080	20.500	20.590	19.383	13,491,326
2023-05-10	22.200	22.220	21.100	21.280	20.033	14,603,905
2023-05-09	22.000	24.150	21.450	22.800	21.463	23,327,142
2023-05-08	21.300	22.670	20.910	22.150	20.852	22,378,372
2023-05-05	20.300	21.780	20.280	21.170	19.929	19,738,204
2023-05-04	20.370	20.830	20.020	20.540	19.336	12,135,774
2023-04-28	19.950	21.150	19.570	20.760	19.543	15,319,164

← NewerPage 14 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.