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
2026-04-21	16.510	16.780	16.500	16.710	16.367	1,712,600
2026-04-20	16.520	16.620	16.410	16.550	16.210	1,205,900
2026-04-17	16.680	16.690	16.390	16.520	16.181	1,067,400
2026-04-16	16.510	16.600	16.360	16.550	16.210	1,356,600
2026-04-15	16.540	16.650	16.490	16.530	16.191	1,247,500
2026-04-14	16.590	16.600	16.390	16.520	16.181	1,243,600
2026-04-13	16.390	16.490	16.180	16.390	16.054	1,557,840
2026-04-10	16.230	16.600	16.160	16.360	16.024	2,015,220
2026-04-09	16.070	16.300	15.960	16.200	15.868	2,007,427
2026-04-08	15.950	16.110	15.860	16.080	15.750	1,473,971
2026-04-07	15.380	15.750	15.380	15.700	15.378	1,340,700
2026-04-03	15.740	15.880	15.410	15.440	15.123	1,435,600
2026-04-02	16.000	16.160	15.800	15.870	15.544	1,216,700
2026-04-01	15.890	16.240	15.890	16.070	15.740	1,654,299
2026-03-31	15.870	16.060	15.740	15.770	15.447	1,548,400
2026-03-30	15.660	15.900	15.600	15.800	15.476	1,387,400
2026-03-27	15.520	15.790	15.380	15.720	15.398	1,335,284
2026-03-26	15.900	15.970	15.500	15.550	15.231	1,412,100
2026-03-25	15.650	15.920	15.550	15.900	15.574	1,818,199
2026-03-24	15.220	15.670	15.010	15.610	15.290	1,955,800
2026-03-23	15.790	15.820	14.900	15.030	14.722	2,914,900
2026-03-20	16.350	16.420	15.940	15.940	15.613	1,852,400
2026-03-19	16.520	16.550	16.220	16.290	15.956	1,425,600
2026-03-18	16.360	16.580	16.350	16.520	16.181	1,298,000
2026-03-17	16.580	16.620	16.390	16.400	16.064	1,855,426
2026-03-16	16.650	16.680	16.430	16.500	16.162	2,004,300
2026-03-13	16.690	16.870	16.580	16.650	16.308	2,191,903
2026-03-12	16.610	16.750	16.570	16.630	16.289	1,902,700
2026-03-11	16.650	16.770	16.600	16.650	16.308	1,946,743
2026-03-10	16.400	16.680	16.400	16.640	16.299	2,143,386
2026-03-09	16.240	16.480	16.210	16.400	16.064	1,896,125
2026-03-06	16.060	16.450	16.030	16.410	16.073	1,519,000
2026-03-05	16.010	16.200	16.010	16.120	15.789	1,364,900
2026-03-04	16.200	16.220	15.920	15.950	15.623	2,257,426
2026-03-03	16.200	16.500	16.160	16.220	15.887	2,562,800
2026-03-02	16.680	16.770	16.260	16.280	15.946	3,567,800
2026-02-27	16.790	16.900	16.730	16.840	16.495	1,960,044
2026-02-26	16.810	16.870	16.750	16.850	16.504	1,737,860
2026-02-25	16.900	16.960	16.800	16.810	16.465	3,037,500
2026-02-24	17.020	17.090	16.880	16.890	16.544	2,665,800
2026-02-13	17.030	17.370	16.950	17.010	16.661	3,363,400
2026-02-12	16.990	17.140	16.790	17.080	16.730	2,928,700
2026-02-11	17.100	17.110	16.970	16.990	16.641	1,482,500
2026-02-10	17.180	17.190	17.030	17.040	16.690	1,692,588
2026-02-09	17.140	17.240	17.100	17.130	16.779	2,206,700
2026-02-06	17.230	17.300	17.080	17.110	16.759	2,361,300
2026-02-05	17.270	17.420	17.240	17.300	16.945	1,388,100
2026-02-04	17.320	17.450	17.210	17.340	16.984	1,653,000
2026-02-03	17.150	17.460	17.150	17.380	17.023	1,863,000
2026-02-02	17.480	17.620	17.090	17.110	16.759	2,246,000
2026-01-30	17.460	17.650	17.350	17.540	17.180	1,978,815
2026-01-29	17.550	17.720	17.340	17.520	17.161	1,940,669
2026-01-28	17.730	17.810	17.550	17.560	17.200	1,645,083
2026-01-27	17.900	17.910	17.410	17.810	17.445	2,275,100
2026-01-26	18.080	18.100	17.790	17.900	17.533	2,474,144
2026-01-23	17.940	17.990	17.800	17.980	17.611	1,973,044
2026-01-22	17.900	17.950	17.750	17.940	17.572	1,885,000
2026-01-21	17.770	17.830	17.680	17.810	17.445	1,953,300
2026-01-20	17.800	17.960	17.720	17.820	17.454	2,301,724
2026-01-19	17.740	17.770	17.650	17.750	17.386	1,881,383

← NewerPage 3 of 5 · 243 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.