Skip to content

S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%

← 603153.SHG stock page

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
2026-10-20	13.800	14.030	13.800	13.950	13.950	1,709,700
2026-10-19	13.860	14.120	13.860	14.040	14.040	2,279,100
2026-10-16	13.900	14.290	13.810	14.090	14.090	3,771,680
2026-10-15	13.710	13.940	13.560	13.720	13.720	2,685,700
2026-10-14	14.060	14.280	13.780	13.860	13.860	2,685,200
2026-10-13	13.540	14.300	13.450	14.090	14.090	4,846,600
2026-10-12	13.640	13.800	13.520	13.590	13.590	1,285,300
2026-10-09	13.580	13.680	13.350	13.620	13.620	1,530,900
2026-10-08	13.680	13.780	13.450	13.590	13.590	1,971,200
2026-09-30	13.500	13.700	13.360	13.680	13.680	2,175,000
2026-09-29	13.280	13.530	13.210	13.480	13.480	1,285,000
2026-09-28	13.340	13.380	13.240	13.290	13.290	1,517,471
2026-09-24	13.670	13.670	13.240	13.280	13.280	1,889,500
2026-09-23	13.390	13.800	13.310	13.410	13.410	2,173,383
2026-09-22	13.340	13.400	13.260	13.360	13.360	1,406,266
2026-09-21	13.150	13.410	13.080	13.350	13.350	1,266,200

Page 1 of 1 · 16 trading days

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.