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
2025-10-22	18.980	19.220	18.800	18.880	18.493	3,326,715
2025-10-21	18.240	19.090	18.240	18.980	18.591	5,369,900
2025-10-20	18.340	18.450	18.220	18.370	17.993	1,916,800
2025-10-17	18.350	18.800	18.240	18.340	17.964	2,778,400
2025-10-16	18.520	18.730	18.350	18.350	17.974	2,330,100
2025-10-15	18.410	18.880	18.210	18.610	18.228	4,055,225
2025-10-14	18.490	18.680	18.110	18.180	17.807	2,992,350
2025-10-13	17.880	18.510	17.710	18.450	18.072	3,654,606
2025-10-10	18.320	18.870	18.210	18.620	18.238	5,246,465
2025-10-09	19.240	19.240	18.250	18.410	18.032	6,486,400
2025-09-30	18.760	19.400	18.660	19.330	18.933	5,081,400
2025-09-29	18.710	18.880	18.440	18.760	18.375	2,483,700
2025-09-26	18.240	18.960	18.110	18.600	18.218	3,766,888
2025-09-25	18.350	18.600	18.140	18.310	17.934	2,563,600
2025-09-24	18.150	18.400	18.040	18.330	17.954	1,810,200
2025-09-23	18.570	18.570	17.880	18.270	17.895	2,876,129
2025-09-22	18.700	18.740	18.440	18.520	18.140	2,672,300
2025-09-19	19.140	19.300	18.700	18.820	18.434	4,110,800
2025-09-18	19.490	19.990	18.950	19.170	18.777	6,408,240
2025-09-17	19.600	19.680	19.110	19.600	19.198	8,813,040
2025-09-16	19.400	20.780	19.280	20.170	19.756	12,307,872
2025-09-15	19.050	20.250	19.050	19.330	18.933	7,784,499
2025-09-12	18.590	19.020	18.590	18.860	18.473	3,721,400
2025-09-11	18.320	18.750	18.210	18.720	18.336	2,499,000
2025-09-10	18.420	18.480	18.300	18.380	18.003	1,637,929
2025-09-09	18.660	18.660	18.270	18.460	18.081	2,167,600
2025-09-08	18.500	18.680	18.380	18.660	18.277	2,919,300
2025-09-05	18.590	18.590	18.380	18.540	18.160	2,447,885
2025-09-04	18.460	18.590	18.160	18.530	18.150	2,777,284
2025-09-03	18.830	18.900	18.410	18.490	18.111	2,798,900
2025-09-02	19.170	19.220	18.590	18.850	18.463	3,647,000
2025-09-01	18.900	19.270	18.800	19.190	18.796	3,548,040
2025-08-29	19.150	19.260	18.820	18.940	18.551	3,247,500
2025-08-28	19.260	19.260	18.540	19.120	18.728	4,561,067
2025-08-27	19.600	19.650	18.900	18.900	18.512	7,558,510
2025-08-26	20.110	20.230	19.750	19.870	19.462	5,668,300
2025-08-25	19.730	20.300	19.690	20.160	19.746	8,827,869
2025-08-22	19.590	20.250	19.210	19.750	19.345	7,772,717
2025-08-21	19.750	19.870	19.380	19.470	19.071	5,864,510
2025-08-20	20.090	20.180	19.600	19.730	19.325	6,960,900
2025-08-19	20.150	20.970	19.910	20.020	19.609	11,962,169
2025-08-18	21.000	21.000	19.740	20.150	19.737	18,175,949
2025-08-15	18.550	20.420	18.510	20.420	20.001	10,395,159
2025-08-14	19.200	19.420	18.530	18.560	18.179	7,145,700
2025-08-13	19.620	19.690	19.200	19.260	18.865	5,959,100
2025-08-12	19.100	19.770	19.020	19.630	19.227	7,846,869
2025-08-11	19.500	19.600	19.300	19.460	19.061	9,019,800
2025-08-08	18.950	20.360	18.800	19.630	19.227	18,293,706
2025-08-07	18.380	18.920	18.270	18.680	18.297	6,993,900
2025-08-06	18.650	18.650	18.200	18.370	17.993	6,881,399
2025-08-05	18.130	19.160	18.030	18.660	18.277	15,712,806
2025-08-04	17.560	18.250	17.470	18.010	17.641	6,845,728
2025-08-01	17.490	17.660	17.430	17.600	17.239	2,143,400
2025-07-31	17.690	17.770	17.400	17.450	17.092	2,749,729
2025-07-30	17.700	17.800	17.580	17.730	17.366	2,901,100
2025-07-29	17.750	17.870	17.610	17.810	17.445	3,307,074
2025-07-28	17.910	17.980	17.810	17.870	17.503	2,913,586
2025-07-25	18.000	18.100	17.800	17.840	17.474	3,423,928
2025-07-24	17.740	18.130	17.720	18.000	17.631	4,279,600
2025-07-23	18.240	18.240	17.800	17.800	17.435	6,594,829

← NewerPage 5 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.