Shanghai Research Institute of Building Sciences Group Co. Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 17.780 | 17.890 | 17.620 | 17.830 | 17.224 | 4,051,000 |
| 2025-01-17 | 17.900 | 17.900 | 17.560 | 17.660 | 17.060 | 3,632,300 |
| 2025-01-16 | 17.820 | 17.910 | 17.390 | 17.710 | 17.108 | 4,738,000 |
| 2025-01-15 | 17.810 | 17.930 | 17.600 | 17.710 | 17.108 | 3,170,307 |
| 2025-01-14 | 17.140 | 17.890 | 17.140 | 17.820 | 17.215 | 4,950,100 |
| 2025-01-13 | 17.200 | 17.340 | 16.900 | 17.090 | 16.509 | 3,619,104 |
| 2025-01-10 | 17.970 | 18.070 | 17.270 | 17.270 | 16.683 | 5,636,226 |
| 2025-01-09 | 18.210 | 18.320 | 17.970 | 18.000 | 17.389 | 4,454,420 |
| 2025-01-08 | 18.420 | 18.600 | 17.800 | 18.310 | 17.688 | 6,160,575 |
| 2025-01-07 | 17.800 | 18.550 | 17.800 | 18.480 | 17.852 | 7,063,600 |
| 2025-01-06 | 18.820 | 18.820 | 17.770 | 17.860 | 17.253 | 8,979,580 |
| 2025-01-03 | 20.200 | 20.330 | 18.640 | 19.070 | 18.422 | 13,622,259 |
| 2025-01-02 | 19.990 | 22.000 | 19.280 | 20.550 | 19.852 | 16,217,797 |
| 2024-12-31 | 20.350 | 22.300 | 20.180 | 20.770 | 20.064 | 24,764,841 |
| 2024-12-30 | 20.350 | 20.350 | 20.350 | 20.350 | 19.659 | 3,410,020 |
| 2024-12-27 | 18.280 | 18.590 | 18.220 | 18.500 | 17.872 | 2,778,000 |
| 2024-12-26 | 18.240 | 18.420 | 18.210 | 18.240 | 17.620 | 1,897,600 |
| 2024-12-25 | 18.530 | 18.620 | 18.100 | 18.280 | 17.659 | 2,484,300 |
| 2024-12-24 | 18.490 | 18.750 | 18.350 | 18.520 | 17.891 | 2,941,487 |
| 2024-12-23 | 19.350 | 19.420 | 18.350 | 18.410 | 17.785 | 5,220,244 |
| 2024-12-20 | 19.630 | 19.750 | 19.410 | 19.450 | 18.789 | 3,637,500 |
| 2024-12-19 | 19.450 | 19.920 | 19.250 | 19.580 | 18.915 | 3,606,400 |
| 2024-12-18 | 19.530 | 19.850 | 19.160 | 19.650 | 18.982 | 3,986,900 |
| 2024-12-17 | 20.550 | 20.550 | 19.350 | 19.430 | 18.770 | 7,670,896 |
| 2024-12-16 | 20.340 | 20.930 | 20.250 | 20.630 | 19.929 | 8,826,352 |
| 2024-12-13 | 20.180 | 20.760 | 19.940 | 20.350 | 19.659 | 10,720,987 |
| 2024-12-12 | 20.100 | 20.190 | 19.800 | 20.170 | 19.485 | 7,802,169 |
| 2024-12-11 | 19.810 | 20.520 | 19.800 | 20.190 | 19.504 | 11,126,508 |
| 2024-12-10 | 19.940 | 20.040 | 19.400 | 19.450 | 18.789 | 4,801,826 |
| 2024-12-09 | 19.880 | 19.890 | 19.320 | 19.450 | 18.789 | 4,322,758 |
| 2024-12-06 | 19.780 | 19.950 | 19.640 | 19.910 | 19.234 | 4,974,600 |
| 2024-12-05 | 19.830 | 19.830 | 19.490 | 19.620 | 18.953 | 4,128,333 |
| 2024-12-04 | 20.040 | 20.220 | 19.700 | 19.900 | 19.224 | 5,207,384 |
| 2024-12-03 | 19.720 | 20.200 | 19.580 | 20.040 | 19.359 | 5,973,354 |
| 2024-12-02 | 19.600 | 19.770 | 19.530 | 19.720 | 19.050 | 4,451,369 |
| 2024-11-29 | 19.360 | 19.600 | 19.140 | 19.510 | 18.847 | 4,049,409 |
| 2024-11-28 | 19.370 | 19.750 | 19.300 | 19.360 | 18.702 | 4,539,100 |
| 2024-11-27 | 19.240 | 19.380 | 18.720 | 19.370 | 18.712 | 5,402,500 |
| 2024-11-26 | 19.610 | 19.940 | 19.440 | 19.470 | 18.809 | 4,340,500 |
| 2024-11-25 | 19.570 | 19.950 | 19.170 | 19.800 | 19.127 | 6,908,900 |
| 2024-11-22 | 20.530 | 20.770 | 19.670 | 19.670 | 19.002 | 8,743,600 |
| 2024-11-21 | 20.700 | 21.360 | 20.550 | 20.790 | 20.084 | 9,441,874 |
| 2024-11-20 | 20.590 | 21.180 | 20.200 | 20.900 | 20.190 | 10,358,580 |
| 2024-11-19 | 21.170 | 21.590 | 20.120 | 20.900 | 20.190 | 13,074,293 |
| 2024-11-18 | 21.250 | 22.550 | 19.700 | 22.050 | 21.301 | 20,952,091 |
| 2024-11-15 | 20.700 | 23.000 | 20.600 | 21.550 | 20.818 | 21,544,331 |
| 2024-11-14 | 24.300 | 24.300 | 22.300 | 22.330 | 21.571 | 30,393,918 |
| 2024-11-13 | 22.090 | 22.090 | 22.090 | 22.090 | 21.340 | 2,805,500 |
| 2024-11-12 | 20.500 | 20.660 | 19.890 | 20.080 | 19.398 | 7,561,030 |
| 2024-11-11 | 20.340 | 21.030 | 20.330 | 20.640 | 19.939 | 11,515,900 |
| 2024-11-08 | 20.550 | 20.670 | 19.980 | 20.150 | 19.465 | 10,160,397 |
| 2024-11-07 | 19.800 | 20.820 | 19.600 | 20.540 | 19.842 | 13,829,637 |
| 2024-11-06 | 20.260 | 20.260 | 19.750 | 19.980 | 19.301 | 12,575,218 |
| 2024-11-05 | 19.960 | 20.600 | 19.530 | 20.460 | 19.765 | 18,839,032 |
| 2024-11-04 | 19.350 | 20.880 | 18.980 | 20.570 | 19.871 | 25,650,981 |
| 2024-11-01 | 18.600 | 19.190 | 18.240 | 18.980 | 18.335 | 13,106,669 |
| 2024-10-31 | 18.230 | 18.980 | 18.230 | 18.710 | 18.074 | 8,988,700 |
| 2024-10-30 | 18.280 | 18.470 | 18.010 | 18.320 | 17.698 | 4,976,197 |
| 2024-10-29 | 18.600 | 18.910 | 18.210 | 18.210 | 17.591 | 7,546,697 |
| 2024-10-28 | 18.180 | 18.610 | 18.150 | 18.580 | 17.949 | 6,934,400 |
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.