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
2023-04-28	19.950	21.150	19.570	20.760	19.543	15,319,164
2023-04-27	19.780	20.550	19.240	19.810	18.649	12,837,166
2023-04-26	20.990	21.990	19.910	20.150	18.969	17,633,455
2023-04-25	20.130	21.420	19.730	21.400	20.146	19,669,097
2023-04-24	19.570	20.700	19.200	20.300	19.110	14,269,867
2023-04-21	20.220	21.150	19.880	20.170	18.988	19,781,732
2023-04-20	20.920	21.300	19.870	20.180	18.997	27,693,332
2023-04-19	18.690	20.570	18.500	20.570	19.364	20,992,575
2023-04-18	19.300	19.350	18.400	18.700	17.604	11,319,056
2023-04-17	19.320	20.410	19.030	19.520	18.376	15,801,407
2023-04-14	18.680	19.730	18.210	19.500	18.357	19,413,615
2023-04-13	17.820	19.700	17.610	18.850	17.745	15,776,482
2023-04-12	18.100	18.190	17.900	17.930	16.879	7,800,953
2023-04-11	18.240	18.500	17.880	18.310	17.237	8,649,005
2023-04-10	18.880	18.880	18.020	18.210	17.143	10,966,465
2023-04-07	19.490	19.490	18.860	18.930	17.820	17,127,484
2023-04-06	19.650	20.940	19.600	20.050	18.875	30,679,036
2023-04-04	17.990	19.550	17.770	19.550	18.404	23,700,456
2023-04-03	17.500	17.870	17.450	17.770	16.728	7,185,199
2023-03-31	17.420	17.680	17.360	17.540	16.512	6,398,347
2023-03-30	18.310	18.480	17.510	17.510	16.484	11,920,726
2023-03-29	19.060	19.100	18.410	18.500	17.416	11,066,641
2023-03-28	18.640	19.500	18.310	19.180	18.056	15,790,890
2023-03-27	18.580	19.090	18.350	18.730	17.632	12,769,202
2023-03-24	19.010	19.280	18.540	18.550	17.463	18,016,064
2023-03-23	19.010	20.250	18.710	19.550	18.404	20,817,597
2023-03-22	20.010	20.710	19.250	19.310	18.178	25,933,495
2023-03-21	22.000	22.460	21.370	21.370	20.117	25,911,894
2023-03-20	23.990	24.700	23.000	23.740	22.348	34,897,560
2023-03-17	24.080	24.110	22.680	23.080	21.727	39,925,648
2023-03-16	21.990	21.990	21.990	21.990	20.701	2,653,814
2023-03-15	19.990	19.990	19.700	19.990	18.818	10,014,958
2023-03-14	18.170	18.170	18.170	18.170	17.105	885,944
2023-03-13	13.760	16.520	13.760	16.520	15.552	1,205,395

← NewerPage 15 of 15 · 874 trading days

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.