Shanghai Research Institute of Building Sciences Group Co. Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 18.220 | 18.760 | 18.110 | 18.560 | 17.929 | 8,971,620 |
| 2025-07-21 | 18.060 | 18.300 | 17.880 | 18.240 | 17.620 | 7,608,495 |
| 2025-07-18 | 17.850 | 17.950 | 17.720 | 17.950 | 17.340 | 3,404,796 |
| 2025-07-17 | 17.820 | 18.050 | 17.700 | 17.820 | 17.215 | 4,160,529 |
| 2025-07-16 | 18.100 | 18.390 | 17.800 | 17.930 | 17.321 | 7,485,239 |
| 2025-07-15 | 17.750 | 18.450 | 17.490 | 18.130 | 17.514 | 10,691,338 |
| 2025-07-14 | 17.780 | 18.000 | 17.630 | 17.720 | 17.118 | 3,015,389 |
| 2025-07-11 | 17.740 | 17.940 | 17.530 | 17.830 | 17.224 | 3,148,542 |
| 2025-07-10 | 17.500 | 17.780 | 17.460 | 17.700 | 17.099 | 2,771,140 |
| 2025-07-09 | 17.460 | 17.640 | 17.450 | 17.550 | 16.954 | 1,967,499 |
| 2025-07-08 | 17.440 | 17.550 | 17.400 | 17.470 | 16.877 | 1,725,799 |
| 2025-07-07 | 17.250 | 17.430 | 17.190 | 17.400 | 16.809 | 1,368,699 |
| 2025-07-04 | 17.460 | 17.460 | 17.270 | 17.270 | 16.683 | 1,681,600 |
| 2025-07-03 | 17.440 | 17.500 | 17.380 | 17.430 | 16.838 | 1,219,396 |
| 2025-07-02 | 17.430 | 17.530 | 17.380 | 17.470 | 16.877 | 1,615,357 |
| 2025-07-01 | 17.610 | 17.630 | 17.410 | 17.460 | 16.867 | 1,730,100 |
| 2025-06-30 | 17.550 | 17.780 | 17.440 | 17.630 | 17.031 | 2,955,557 |
| 2025-06-27 | 17.410 | 17.660 | 17.360 | 17.490 | 16.896 | 2,607,900 |
| 2025-06-26 | 17.420 | 17.540 | 17.310 | 17.340 | 16.751 | 2,766,640 |
| 2025-06-25 | 17.520 | 17.530 | 17.260 | 17.470 | 16.877 | 4,664,662 |
| 2025-06-24 | 16.940 | 18.080 | 16.900 | 17.520 | 16.925 | 8,511,714 |
| 2025-06-23 | 16.750 | 16.970 | 16.680 | 16.950 | 16.374 | 1,481,280 |
| 2025-06-20 | 16.730 | 16.990 | 16.730 | 16.870 | 16.297 | 1,267,300 |
| 2025-06-19 | 16.910 | 16.940 | 16.660 | 16.720 | 16.152 | 1,555,400 |
| 2025-06-18 | 17.010 | 17.110 | 16.800 | 16.930 | 16.355 | 1,288,100 |
| 2025-06-17 | 17.010 | 17.080 | 16.950 | 17.080 | 16.500 | 1,055,534 |
| 2025-06-16 | 16.950 | 17.150 | 16.840 | 17.070 | 16.490 | 1,392,674 |
| 2025-06-13 | 17.140 | 17.210 | 16.910 | 16.980 | 16.403 | 1,662,340 |
| 2025-06-12 | 17.090 | 17.220 | 17.000 | 17.190 | 16.606 | 1,215,500 |
| 2025-06-11 | 17.000 | 17.180 | 16.990 | 17.120 | 16.538 | 1,371,300 |
| 2025-06-10 | 17.210 | 17.250 | 16.860 | 17.000 | 16.422 | 2,064,592 |
| 2025-06-09 | 17.240 | 17.240 | 17.100 | 17.220 | 16.635 | 1,494,732 |
| 2025-06-06 | 17.170 | 17.280 | 17.140 | 17.210 | 16.625 | 1,705,500 |
| 2025-06-05 | 17.240 | 17.260 | 17.100 | 17.190 | 16.606 | 1,414,103 |
| 2025-06-04 | 17.050 | 17.270 | 17.050 | 17.220 | 16.635 | 1,447,469 |
| 2025-06-03 | 17.000 | 17.140 | 16.990 | 17.110 | 16.529 | 1,082,837 |
| 2025-05-30 | 17.170 | 17.240 | 17.060 | 17.090 | 16.509 | 1,671,100 |
| 2025-05-29 | 17.010 | 17.180 | 16.950 | 17.170 | 16.587 | 1,510,152 |
| 2025-05-28 | 16.870 | 17.290 | 16.800 | 17.010 | 16.432 | 1,999,834 |
| 2025-05-27 | 16.900 | 16.930 | 16.760 | 16.850 | 16.278 | 987,400 |
| 2025-05-26 | 16.710 | 16.950 | 16.690 | 16.890 | 16.316 | 1,192,100 |
| 2025-05-23 | 17.010 | 17.050 | 16.720 | 16.730 | 16.162 | 2,197,100 |
| 2025-05-22 | 17.280 | 17.360 | 16.950 | 16.960 | 16.384 | 1,730,500 |
| 2025-05-21 | 17.320 | 17.490 | 17.260 | 17.300 | 16.712 | 1,799,400 |
| 2025-05-20 | 17.130 | 17.590 | 17.040 | 17.400 | 16.809 | 3,748,850 |
| 2025-05-19 | 16.940 | 17.180 | 16.830 | 17.120 | 16.538 | 2,274,050 |
| 2025-05-16 | 16.990 | 17.200 | 16.880 | 16.920 | 16.345 | 2,125,850 |
| 2025-05-15 | 17.150 | 17.150 | 16.810 | 16.830 | 16.258 | 1,641,400 |
| 2025-05-14 | 17.080 | 17.160 | 16.930 | 17.110 | 16.529 | 1,634,600 |
| 2025-05-13 | 17.350 | 17.390 | 17.110 | 17.160 | 16.577 | 1,607,900 |
| 2025-05-12 | 17.200 | 17.250 | 17.100 | 17.190 | 16.606 | 1,712,800 |
| 2025-05-09 | 17.300 | 17.300 | 17.060 | 17.150 | 16.567 | 1,600,400 |
| 2025-05-08 | 17.250 | 17.320 | 17.130 | 17.290 | 16.703 | 1,949,200 |
| 2025-05-07 | 17.270 | 17.340 | 17.110 | 17.250 | 16.664 | 2,755,540 |
| 2025-05-06 | 16.770 | 17.090 | 16.720 | 17.030 | 16.451 | 2,352,900 |
| 2025-04-30 | 16.750 | 16.750 | 16.630 | 16.670 | 16.104 | 1,805,800 |
| 2025-04-29 | 16.550 | 16.710 | 16.490 | 16.650 | 16.084 | 2,157,500 |
| 2025-04-28 | 17.290 | 17.380 | 16.520 | 16.560 | 15.997 | 4,482,000 |
| 2025-04-25 | 17.140 | 17.420 | 17.100 | 17.290 | 16.703 | 1,710,400 |
| 2025-04-24 | 17.280 | 17.360 | 17.040 | 17.210 | 16.625 | 1,724,640 |
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.