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
2025-04-23	17.120	17.300	17.100	17.290	16.703	1,748,000
2025-04-22	17.020	17.370	16.900	17.230	16.645	2,421,200
2025-04-21	16.850	17.050	16.750	17.010	16.432	1,776,200
2025-04-18	16.700	16.900	16.610	16.860	16.287	1,399,500
2025-04-17	16.570	16.880	16.500	16.740	16.171	1,468,100
2025-04-16	16.880	16.940	16.500	16.680	16.113	1,820,800
2025-04-15	16.890	16.970	16.750	16.880	16.307	1,572,662
2025-04-14	16.970	17.090	16.790	16.890	16.316	2,256,000
2025-04-11	16.610	16.960	16.550	16.810	16.239	2,866,788
2025-04-10	16.820	16.900	16.600	16.760	16.191	4,497,900
2025-04-09	15.700	16.540	15.280	16.460	15.901	5,716,976
2025-04-08	16.230	16.440	15.600	15.910	15.370	6,100,600
2025-04-07	17.230	17.340	16.310	16.310	15.756	4,397,850
2025-04-03	17.800	18.210	17.770	18.120	17.504	3,280,200
2025-04-02	18.210	18.350	18.070	18.270	17.649	2,601,200
2025-04-01	18.290	18.580	18.250	18.310	17.688	4,937,500
2025-03-31	18.960	18.990	18.080	18.230	17.611	7,124,900
2025-03-28	19.230	19.790	19.070	19.090	18.441	9,722,179
2025-03-27	19.300	20.400	19.300	19.700	19.031	15,862,119
2025-03-26	18.670	19.060	18.630	18.920	18.277	2,144,840
2025-03-25	18.630	18.970	18.490	18.770	18.132	2,332,100
2025-03-24	18.810	18.930	18.340	18.660	18.026	2,735,800
2025-03-21	18.930	19.040	18.710	18.810	18.171	2,599,500
2025-03-20	19.150	19.290	18.960	19.020	18.374	3,789,767
2025-03-19	19.180	19.420	19.010	19.270	18.615	4,560,900
2025-03-18	19.000	19.250	18.970	19.190	18.538	3,485,640
2025-03-17	19.110	19.200	18.900	19.050	18.403	3,437,252
2025-03-14	18.590	19.180	18.430	19.020	18.374	4,942,300
2025-03-13	18.810	18.810	18.310	18.580	17.949	4,364,740
2025-03-12	19.020	19.050	18.820	18.890	18.248	3,334,100
2025-03-11	18.850	19.000	18.760	19.000	18.355	2,913,365
2025-03-10	19.070	19.400	18.950	19.070	18.422	3,720,065
2025-03-07	19.130	19.190	18.820	19.060	18.413	3,764,900
2025-03-06	18.820	19.500	18.730	19.190	18.538	6,126,600
2025-03-05	18.780	18.860	18.470	18.750	18.113	2,513,100
2025-03-04	18.660	18.840	18.660	18.820	18.181	2,062,100
2025-03-03	18.620	18.930	18.520	18.770	18.132	3,426,669
2025-02-28	18.850	18.920	18.510	18.520	17.891	3,350,200
2025-02-27	19.000	19.150	18.700	18.960	18.316	4,312,062
2025-02-26	19.040	19.120	18.890	19.010	18.364	3,425,862
2025-02-25	19.130	19.340	18.990	19.050	18.403	4,393,869
2025-02-24	19.190	19.540	19.130	19.440	18.780	5,817,300
2025-02-21	19.210	19.550	18.920	19.350	18.693	7,112,000
2025-02-20	18.990	19.040	18.720	18.950	18.306	3,452,800
2025-02-19	18.810	19.120	18.810	19.050	18.403	3,316,022
2025-02-18	19.320	19.390	18.770	18.900	18.258	4,305,900
2025-02-17	19.080	19.720	19.060	19.430	18.770	7,252,172
2025-02-14	19.100	19.100	18.850	19.050	18.403	4,016,700
2025-02-13	19.380	19.380	18.960	19.100	18.451	5,787,200
2025-02-12	18.810	19.690	18.810	19.440	18.780	8,989,400
2025-02-11	18.800	18.950	18.670	18.910	18.268	3,922,160
2025-02-10	18.480	19.020	18.470	18.880	18.239	5,953,400
2025-02-07	18.330	18.670	18.250	18.470	17.843	5,424,469
2025-02-06	18.070	18.500	17.930	18.420	17.794	4,657,300
2025-02-05	18.000	18.190	17.780	18.120	17.504	3,565,000
2025-01-27	18.140	18.270	17.790	17.800	17.195	3,895,900
2025-01-24	17.930	18.090	17.770	18.020	17.408	3,531,856
2025-01-23	17.970	18.270	17.950	18.000	17.389	4,238,010
2025-01-22	17.700	17.920	17.690	17.830	17.224	2,642,800
2025-01-21	18.110	18.350	17.770	17.920	17.311	4,618,360

← NewerPage 7 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.