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
2026-01-16	17.630	17.740	17.550	17.700	17.337	1,681,568
2026-01-15	17.560	17.670	17.490	17.550	17.190	1,835,820
2026-01-14	17.610	17.780	17.380	17.550	17.190	3,028,300
2026-01-13	17.850	17.880	17.560	17.610	17.249	2,781,524
2026-01-12	17.630	17.850	17.610	17.830	17.464	2,551,324
2026-01-09	17.510	17.710	17.480	17.680	17.317	2,390,353
2026-01-08	17.460	17.600	17.400	17.510	17.151	1,578,500
2026-01-07	17.530	17.770	17.400	17.460	17.102	1,727,100
2026-01-06	17.450	17.560	17.420	17.520	17.161	1,951,750
2026-01-05	17.000	17.560	17.000	17.490	17.131	3,335,393
2025-12-31	16.900	17.050	16.810	17.000	16.651	1,560,100
2025-12-30	17.130	17.150	16.920	16.930	16.583	1,637,894
2025-12-29	17.080	17.170	16.950	17.090	16.739	1,335,250
2025-12-26	17.180	17.180	17.000	17.080	16.730	1,542,724
2025-12-25	17.090	17.240	17.000	17.160	16.808	1,893,700
2025-12-24	16.910	17.050	16.880	17.040	16.690	1,125,500
2025-12-23	17.000	17.130	16.850	16.890	16.544	1,458,300
2025-12-22	17.100	17.180	17.000	17.030	16.681	1,276,300
2025-12-19	16.880	17.130	16.820	17.110	16.759	1,159,400
2025-12-18	16.680	17.020	16.680	16.910	16.563	1,394,600
2025-12-17	16.840	16.930	16.670	16.870	16.524	1,396,900
2025-12-16	17.060	17.240	16.840	16.840	16.495	1,585,600
2025-12-15	16.970	17.150	16.870	16.980	16.632	1,294,074
2025-12-12	17.000	17.090	16.840	16.990	16.641	1,787,100
2025-12-11	17.270	17.330	17.010	17.030	16.681	1,647,800
2025-12-10	17.230	17.360	17.070	17.330	16.974	1,529,200
2025-12-09	17.350	17.450	17.220	17.220	16.867	1,891,024
2025-12-08	17.460	17.600	17.330	17.400	17.043	2,085,100
2025-12-05	17.400	17.470	17.280	17.460	17.102	1,388,432
2025-12-04	17.580	17.620	17.360	17.380	17.023	1,688,600
2025-12-03	17.640	17.680	17.450	17.580	17.219	1,825,800
2025-12-02	17.720	17.910	17.480	17.710	17.347	1,949,900
2025-12-01	17.980	18.130	17.740	17.790	17.425	3,135,200
2025-11-28	17.940	18.130	17.780	18.080	17.709	2,498,000
2025-11-27	17.950	18.370	17.890	17.960	17.592	2,159,900
2025-11-26	18.480	18.880	17.970	18.110	17.738	3,147,475
2025-11-25	18.360	18.680	18.300	18.460	18.081	2,951,600
2025-11-24	17.960	18.730	17.960	18.460	18.081	4,258,500
2025-11-21	18.160	18.260	17.800	17.880	17.513	2,138,400
2025-11-20	18.250	18.360	18.090	18.200	17.827	1,407,400
2025-11-19	18.450	18.510	18.070	18.150	17.778	2,088,200
2025-11-18	18.630	18.760	18.440	18.530	18.150	2,281,800
2025-11-17	18.590	18.690	18.400	18.630	18.248	1,733,500
2025-11-14	18.700	18.860	18.550	18.590	18.209	1,786,900
2025-11-13	18.700	18.740	18.500	18.710	18.326	1,283,900
2025-11-12	18.810	18.840	18.700	18.720	18.336	1,229,800
2025-11-11	18.840	18.920	18.730	18.810	18.424	1,551,300
2025-11-10	18.900	19.000	18.820	18.840	18.454	1,823,900
2025-11-07	19.080	19.240	18.930	18.940	18.551	2,458,700
2025-11-06	19.310	19.310	19.060	19.140	18.747	2,005,000
2025-11-05	19.010	19.430	19.010	19.310	18.914	1,926,700
2025-11-04	19.330	19.430	19.080	19.210	18.816	1,943,100
2025-11-03	19.090	19.500	18.990	19.360	18.963	3,060,100
2025-10-31	18.790	19.380	18.780	19.150	18.757	2,920,200
2025-10-30	19.140	19.220	18.850	18.850	18.463	2,366,900
2025-10-29	19.280	19.480	19.040	19.150	18.757	3,059,300
2025-10-28	19.390	19.800	19.200	19.440	19.041	5,259,300
2025-10-27	19.280	19.350	18.940	19.030	18.640	3,923,400
2025-10-24	19.260	19.600	19.090	19.390	18.992	4,640,200
2025-10-23	18.820	19.670	18.800	19.480	19.080	6,731,200

← NewerPage 4 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.