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
2026-07-20	13.450	13.610	13.050	13.180	12.910	2,557,069
2026-07-17	13.530	13.760	13.250	13.450	13.174	2,056,200
2026-07-16	13.560	13.680	13.300	13.610	13.331	2,393,600
2026-07-15	13.390	13.500	13.310	13.490	13.213	1,503,200
2026-07-14	13.240	13.400	13.100	13.400	13.125	1,285,900
2026-07-13	13.340	13.430	13.180	13.180	12.910	1,011,800
2026-07-10	13.080	13.630	13.020	13.430	13.155	2,166,782
2026-07-09	12.980	13.290	12.980	13.110	12.841	1,264,100
2026-07-08	13.160	13.330	12.900	13.220	12.949	1,362,600
2026-07-07	13.500	13.500	13.100	13.160	12.890	1,108,382
2026-07-06	13.460	13.630	13.400	13.490	13.213	1,302,683
2026-07-03	13.040	13.750	13.040	13.450	13.174	2,513,900
2026-07-02	12.890	13.200	12.830	13.040	12.773	1,432,100
2026-07-01	12.690	13.020	12.600	12.900	12.635	1,461,584
2026-06-30	12.600	12.750	12.500	12.680	12.420	1,055,900
2026-06-29	12.620	12.790	12.200	12.680	12.420	1,746,000
2026-06-26	12.830	12.890	12.610	12.630	12.371	1,710,184
2026-06-25	13.220	13.260	12.900	12.960	12.694	1,587,300
2026-06-24	13.640	13.700	13.220	13.260	12.988	1,323,500
2026-06-23	13.310	13.750	13.300	13.550	13.272	1,267,300
2026-06-22	13.590	13.590	13.070	13.440	13.164	1,547,334
2026-06-18	13.390	13.610	13.300	13.560	13.282	949,755
2026-06-17	13.730	13.730	13.450	13.550	13.272	1,171,500
2026-06-16	13.850	13.850	13.510	13.680	13.399	1,516,400
2026-06-15	13.910	14.180	13.780	13.850	13.566	1,634,900
2026-06-12	13.720	14.000	13.680	13.920	13.634	1,307,100
2026-06-11	13.990	14.000	13.610	13.670	13.390	1,109,000
2026-06-10	14.080	14.160	13.890	14.020	13.732	832,800
2026-06-09	13.990	14.130	13.810	14.060	13.772	1,007,500
2026-06-08	14.020	14.190	13.730	13.900	13.615	1,518,700
2026-06-05	14.070	14.310	14.060	14.190	13.899	949,200
2026-06-04	14.330	14.350	14.010	14.070	13.781	1,303,800
2026-06-03	14.370	14.430	14.230	14.340	14.046	1,019,100
2026-06-02	14.700	14.810	14.400	14.420	14.124	1,421,000
2026-06-01	14.500	14.930	14.380	14.760	14.457	1,819,800
2026-05-29	14.380	14.960	14.350	14.650	14.349	2,421,600
2026-05-28	14.340	14.380	14.090	14.230	13.938	1,318,100
2026-05-27	14.670	14.720	14.220	14.290	13.997	2,044,400
2026-05-26	15.000	15.000	14.560	14.670	14.369	1,780,800
2026-05-25	15.090	15.090	14.910	14.970	14.663	1,284,600
2026-05-22	15.100	15.170	14.950	15.100	14.790	1,404,338
2026-05-21	15.380	15.450	15.050	15.060	14.751	2,004,700
2026-05-20	15.510	15.510	15.340	15.380	15.065	1,179,424
2026-05-19	15.350	15.520	15.350	15.520	15.202	1,409,700
2026-05-18	15.310	15.450	15.170	15.450	15.133	2,086,427
2026-05-15	15.440	15.530	15.310	15.330	15.016	2,044,300
2026-05-14	15.660	15.660	15.420	15.480	15.162	2,117,650
2026-05-13	15.640	15.770	15.520	15.680	15.358	2,532,400
2026-05-12	16.000	16.050	15.540	15.610	15.290	4,055,627
2026-05-11	16.440	16.440	15.920	16.010	15.682	5,646,566
2026-05-08	16.660	16.850	16.340	16.450	16.113	5,337,424
2026-05-07	17.210	17.270	16.610	16.730	16.387	7,612,463
2026-05-06	17.010	17.260	16.900	17.180	16.828	8,837,363
2026-04-30	16.300	18.030	16.250	17.430	17.072	9,747,792
2026-04-29	16.390	16.600	16.200	16.390	16.054	1,828,200
2026-04-28	16.650	16.650	16.270	16.360	16.024	1,620,500
2026-04-27	16.650	16.820	16.460	16.570	16.230	1,368,000
2026-04-24	16.500	16.820	16.360	16.640	16.299	1,924,900
2026-04-23	16.620	16.920	16.590	16.810	16.465	1,712,400
2026-04-22	16.680	16.790	16.500	16.760	16.416	1,152,200

← NewerPage 2 of 3 · 121 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.