Shanghai Research Institute of Building Sciences Group Co. Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 17.840 | 18.150 | 17.810 | 18.100 | 17.485 | 3,845,609 |
| 2024-10-24 | 17.910 | 18.000 | 17.760 | 17.780 | 17.176 | 3,001,106 |
| 2024-10-23 | 18.150 | 18.350 | 17.980 | 18.010 | 17.398 | 4,316,715 |
| 2024-10-22 | 18.200 | 18.210 | 17.960 | 18.140 | 17.524 | 3,729,126 |
| 2024-10-21 | 18.100 | 18.160 | 17.830 | 18.160 | 17.543 | 6,468,569 |
| 2024-10-18 | 17.790 | 18.300 | 17.600 | 18.100 | 17.485 | 6,992,255 |
| 2024-10-17 | 18.250 | 18.320 | 17.810 | 17.860 | 17.253 | 5,936,420 |
| 2024-10-16 | 17.670 | 18.430 | 17.600 | 18.270 | 17.649 | 6,295,476 |
| 2024-10-15 | 18.750 | 18.980 | 17.980 | 18.100 | 17.485 | 11,299,030 |
| 2024-10-14 | 18.500 | 19.000 | 18.290 | 18.830 | 18.190 | 16,880,641 |
| 2024-10-11 | 17.690 | 18.100 | 17.230 | 17.570 | 16.973 | 4,512,930 |
| 2024-10-10 | 17.660 | 18.340 | 17.200 | 17.820 | 17.215 | 6,939,680 |
| 2024-10-09 | 18.600 | 18.680 | 17.520 | 17.660 | 17.060 | 9,035,600 |
| 2024-10-08 | 19.840 | 19.840 | 17.880 | 18.990 | 18.345 | 14,899,265 |
| 2024-09-30 | 17.550 | 18.470 | 17.250 | 18.220 | 17.601 | 12,781,700 |
| 2024-09-27 | 16.880 | 17.150 | 16.590 | 17.090 | 16.509 | 5,264,796 |
| 2024-09-26 | 16.000 | 16.580 | 15.980 | 16.560 | 15.997 | 4,353,700 |
| 2024-09-25 | 16.150 | 16.500 | 16.080 | 16.120 | 15.572 | 5,162,741 |
| 2024-09-24 | 15.840 | 16.100 | 15.770 | 16.090 | 15.543 | 3,534,200 |
| 2024-09-23 | 15.870 | 15.940 | 15.750 | 15.790 | 15.254 | 1,818,840 |
| 2024-09-20 | 16.000 | 16.000 | 15.740 | 15.910 | 15.370 | 1,514,091 |
| 2024-09-19 | 15.900 | 15.970 | 15.690 | 15.920 | 15.379 | 2,456,400 |
| 2024-09-18 | 15.600 | 15.950 | 15.330 | 15.760 | 15.225 | 2,391,300 |
| 2024-09-13 | 15.620 | 15.810 | 15.560 | 15.560 | 15.031 | 1,840,800 |
| 2024-09-12 | 15.760 | 15.920 | 15.610 | 15.610 | 15.080 | 1,963,800 |
| 2024-09-11 | 15.840 | 16.030 | 15.670 | 15.750 | 15.215 | 2,819,000 |
| 2024-09-10 | 16.210 | 16.360 | 16.000 | 16.020 | 15.476 | 4,044,200 |
| 2024-09-09 | 15.700 | 15.940 | 15.500 | 15.930 | 15.389 | 2,703,940 |
| 2024-09-06 | 15.950 | 15.970 | 15.780 | 15.780 | 15.244 | 2,576,592 |
| 2024-09-05 | 15.980 | 16.060 | 15.830 | 15.970 | 15.427 | 2,888,400 |
| 2024-09-04 | 15.910 | 16.190 | 15.820 | 15.910 | 15.370 | 3,425,500 |
| 2024-09-03 | 15.900 | 16.080 | 15.790 | 16.060 | 15.514 | 3,988,004 |
| 2024-09-02 | 16.290 | 16.380 | 15.920 | 15.950 | 15.408 | 7,949,466 |
| 2024-08-30 | 16.350 | 17.090 | 16.320 | 16.670 | 16.104 | 10,623,491 |
| 2024-08-29 | 16.770 | 16.770 | 16.110 | 16.340 | 15.785 | 12,145,400 |
| 2024-08-28 | 18.300 | 18.700 | 17.060 | 17.350 | 16.761 | 17,525,995 |
| 2024-08-27 | 18.800 | 18.950 | 17.560 | 18.950 | 18.306 | 21,549,541 |
| 2024-08-26 | 17.230 | 17.230 | 17.230 | 17.230 | 16.645 | 4,344,521 |
| 2024-08-23 | 15.550 | 15.710 | 15.380 | 15.660 | 15.128 | 1,112,169 |
| 2024-08-22 | 15.780 | 15.780 | 15.550 | 15.550 | 15.022 | 1,010,700 |
| 2024-08-21 | 15.790 | 15.800 | 15.660 | 15.710 | 15.176 | 785,700 |
| 2024-08-20 | 16.130 | 16.220 | 15.760 | 15.800 | 15.263 | 1,453,700 |
| 2024-08-19 | 16.250 | 16.320 | 16.150 | 16.220 | 15.669 | 1,140,900 |
| 2024-08-16 | 16.350 | 16.480 | 16.120 | 16.150 | 15.601 | 1,647,300 |
| 2024-08-15 | 16.380 | 16.950 | 16.120 | 16.450 | 15.891 | 2,921,300 |
| 2024-08-14 | 16.540 | 16.920 | 16.220 | 16.300 | 15.746 | 1,782,800 |
| 2024-08-13 | 16.090 | 16.540 | 16.030 | 16.530 | 15.968 | 1,368,100 |
| 2024-08-12 | 16.400 | 16.410 | 16.040 | 16.090 | 15.543 | 875,500 |
| 2024-08-09 | 16.230 | 16.610 | 16.230 | 16.320 | 15.766 | 1,513,400 |
| 2024-08-08 | 16.140 | 16.380 | 16.100 | 16.260 | 15.708 | 923,700 |
| 2024-08-07 | 16.350 | 16.430 | 16.260 | 16.300 | 15.746 | 721,920 |
| 2024-08-06 | 16.250 | 16.480 | 16.210 | 16.360 | 15.804 | 1,079,004 |
| 2024-08-05 | 16.530 | 16.750 | 16.190 | 16.200 | 15.650 | 2,153,800 |
| 2024-08-02 | 16.490 | 16.860 | 16.380 | 16.610 | 16.046 | 2,871,500 |
| 2024-08-01 | 16.800 | 17.200 | 16.610 | 16.650 | 16.084 | 4,101,302 |
| 2024-07-31 | 16.220 | 16.510 | 16.170 | 16.500 | 15.939 | 2,006,640 |
| 2024-07-30 | 15.920 | 16.250 | 15.750 | 16.200 | 15.650 | 1,598,600 |
| 2024-07-29 | 15.970 | 16.140 | 15.810 | 15.900 | 15.360 | 871,240 |
| 2024-07-26 | 15.640 | 16.150 | 15.640 | 15.970 | 15.427 | 1,845,400 |
| 2024-07-25 | 15.380 | 15.760 | 15.350 | 15.660 | 15.128 | 1,208,300 |
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.