Shenzhen Institute of Building Research Co Ltd Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	10.800	11.050	10.790	10.920	10.914	1,766,000
2024-07-25	10.690	10.980	10.680	10.790	10.784	1,482,817
2024-07-24	10.900	11.070	10.780	10.790	10.784	2,198,209
2024-07-23	11.450	11.520	11.020	11.020	11.014	3,149,836
2024-07-22	11.450	11.620	11.320	11.380	11.373	2,582,100
2024-07-19	11.310	11.650	11.190	11.520	11.513	4,062,300
2024-07-18	11.150	11.290	10.950	11.290	11.283	3,597,000
2024-07-17	11.110	11.670	10.950	11.350	11.343	4,799,292
2024-07-16	11.060	11.130	10.910	11.120	11.113	1,839,500
2024-07-15	11.300	11.330	10.980	11.060	11.054	2,730,400
2024-07-12	11.380	11.720	11.140	11.330	11.323	4,251,200
2024-07-11	11.190	11.330	11.060	11.280	11.273	3,407,587
2024-07-10	11.010	11.110	10.830	10.920	10.914	2,200,400
2024-07-09	10.830	11.110	10.400	11.070	11.064	4,864,214
2024-07-08	11.440	11.580	10.860	10.860	10.854	4,088,900
2024-07-05	11.400	11.420	11.020	11.340	11.333	4,637,400
2024-07-04	12.320	12.370	11.530	11.550	11.543	7,230,100
2024-07-03	12.150	12.250	11.930	12.220	12.213	7,972,500
2024-07-02	12.310	12.510	11.900	12.350	12.343	14,515,800
2024-07-01	11.230	13.440	11.230	12.800	12.792	18,154,998
2024-06-28	11.110	11.400	11.050	11.200	11.193	2,666,000
2024-06-27	11.160	11.570	11.130	11.210	11.203	3,252,300
2024-06-26	11.130	11.260	10.700	11.230	11.223	2,516,500
2024-06-25	11.080	11.410	10.950	11.070	11.064	2,366,600
2024-06-24	11.650	11.790	10.860	11.000	10.994	4,875,900
2024-06-21	11.530	12.190	11.360	11.720	11.713	4,350,296
2024-06-20	12.310	12.400	11.510	11.550	11.543	6,854,812
2024-06-19	12.010	12.630	12.010	12.450	12.443	9,650,300
2024-06-18	11.900	12.120	11.840	12.020	12.013	3,102,400
2024-06-17	11.880	12.050	11.810	11.940	11.933	3,434,900
2024-06-14	11.520	12.450	11.360	12.110	12.103	6,612,700
2024-06-13	11.700	11.920	11.400	11.560	11.553	2,874,000
2024-06-12	11.580	11.870	11.510	11.790	11.783	2,386,600
2024-06-11	11.610	11.680	11.300	11.660	11.653	2,328,612
2024-06-07	11.640	11.970	11.520	11.740	11.733	2,971,900
2024-06-06	11.860	12.360	11.550	11.580	11.573	4,935,600
2024-06-05	11.810	12.340	11.610	11.970	11.963	5,465,700
2024-06-04	11.630	12.300	11.310	12.070	12.063	5,273,900
2024-06-03	11.950	12.090	11.450	11.640	11.633	4,474,100
2024-05-31	12.210	12.390	11.700	11.910	11.903	4,777,100
2024-05-30	12.640	12.650	12.140	12.140	12.093	4,915,900
2024-05-29	12.890	13.300	12.580	12.700	12.651	6,331,700
2024-05-28	13.380	13.950	13.040	13.090	13.039	8,076,700
2024-05-27	12.970	13.670	12.440	13.590	13.537	10,660,701
2024-05-24	12.860	13.500	12.390	12.980	12.930	8,576,899
2024-05-23	13.300	13.500	12.660	12.850	12.800	10,379,700
2024-05-22	13.080	14.200	12.930	13.670	13.617	13,820,612
2024-05-21	13.110	13.640	13.010	13.250	13.199	7,015,793
2024-05-20	13.500	13.700	13.060	13.200	13.149	11,237,301
2024-05-17	13.470	14.240	13.170	13.960	13.906	16,172,900
2024-05-16	12.690	14.550	12.680	13.670	13.617	19,059,300
2024-05-15	12.760	13.800	12.180	13.050	12.999	13,018,800
2024-05-14	12.730	12.820	12.450	12.700	12.651	8,975,450
2024-05-13	12.190	13.180	12.130	13.050	12.999	14,994,693
2024-05-10	11.780	12.980	11.450	12.400	12.352	11,918,027
2024-05-09	11.680	11.850	11.620	11.780	11.734	3,254,000
2024-05-08	11.930	12.090	11.610	11.680	11.635	4,274,090
2024-05-07	11.910	12.330	11.880	12.070	12.023	5,480,576
2024-05-06	11.900	12.590	11.800	11.990	11.943	6,334,176
2024-04-30	12.350	12.400	11.710	11.820	11.774	8,146,800

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-11	0.0100 CNY
2024-05-31	0.0400 CNY
2023-06-09	0.1100 CNY
2022-05-18	0.1000 CNY
2021-05-25	0.0900 CNY
2020-07-07	0.0750 CNY
2019-06-06	0.0700 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.