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
2024-04-30	12.350	12.400	11.710	11.820	11.774	8,146,800
2024-04-29	11.900	13.080	11.810	12.460	12.412	12,019,173
2024-04-26	12.210	13.200	11.930	12.350	12.302	14,042,127
2024-04-25	11.870	12.550	11.840	12.050	12.003	9,903,216
2024-04-24	11.510	12.580	11.420	12.180	12.133	12,545,685
2024-04-23	10.870	12.030	10.870	12.000	11.953	11,734,683
2024-04-22	11.100	11.570	10.880	11.040	10.997	8,472,433
2024-04-19	10.880	12.690	10.310	11.540	11.495	10,352,010
2024-04-18	10.900	11.360	10.600	10.830	10.788	5,020,800
2024-04-17	9.620	10.750	9.620	10.750	10.708	4,998,700
2024-04-16	10.080	10.380	9.500	9.580	9.543	4,058,311
2024-04-15	11.010	11.150	9.900	10.270	10.230	4,787,900
2024-04-12	11.200	11.500	11.030	11.060	11.017	2,353,500
2024-04-11	11.130	11.390	11.010	11.140	11.097	2,688,400
2024-04-10	11.710	11.710	11.070	11.280	11.236	3,761,212
2024-04-09	11.750	11.940	11.670	11.730	11.684	2,717,100
2024-04-08	12.220	12.230	11.750	11.760	11.714	3,070,000
2024-04-03	12.370	12.530	11.960	12.100	12.053	3,754,600
2024-04-02	12.250	12.660	12.180	12.430	12.382	5,181,900
2024-04-01	11.960	12.370	11.960	12.280	12.232	5,522,825
2024-03-29	11.480	12.120	11.480	11.990	11.943	3,333,200
2024-03-28	11.060	11.900	11.060	11.580	11.535	3,746,554
2024-03-27	11.650	11.650	11.050	11.050	11.007	3,600,300
2024-03-26	11.450	12.160	11.230	11.700	11.655	4,896,200
2024-03-25	11.680	11.820	11.400	11.460	11.416	2,683,300
2024-03-22	12.010	12.160	11.700	11.740	11.694	2,948,700
2024-03-21	12.120	12.280	11.800	12.070	12.023	3,229,700
2024-03-20	11.870	12.040	11.760	12.020	11.973	2,887,700
2024-03-19	11.740	11.830	11.670	11.750	11.704	2,926,800
2024-03-18	11.500	11.820	11.490	11.740	11.694	3,873,700
2024-03-15	11.310	11.490	11.200	11.490	11.445	2,827,800
2024-03-14	11.220	11.480	11.170	11.390	11.346	3,717,109
2024-03-13	11.400	11.450	11.100	11.270	11.226	3,020,500
2024-03-12	11.190	11.460	11.030	11.400	11.356	3,818,841
2024-03-11	10.930	11.130	10.900	11.080	11.037	2,390,400
2024-03-08	10.900	11.200	10.800	10.930	10.888	2,683,200
2024-03-07	10.920	11.240	10.880	10.970	10.927	3,987,760
2024-03-06	10.900	11.040	10.710	10.860	10.818	2,697,700
2024-03-05	11.220	11.230	10.880	10.940	10.898	4,479,700
2024-03-04	11.190	11.720	10.750	11.390	11.346	5,510,700
2024-03-01	11.110	11.300	10.960	11.200	11.157	3,692,659
2024-02-29	10.500	11.140	10.500	11.110	11.067	5,611,800
2024-02-28	11.980	12.300	10.720	10.750	10.708	7,217,854
2024-02-27	11.280	11.800	11.200	11.790	11.744	4,964,325
2024-02-26	11.300	11.630	10.980	11.330	11.286	6,007,279
2024-02-23	10.820	11.250	10.780	11.190	11.147	5,028,984
2024-02-22	10.400	10.950	10.400	10.820	10.778	6,384,998
2024-02-21	9.910	10.780	9.910	10.340	10.300	5,657,400
2024-02-20	10.100	10.680	9.760	10.210	10.170	5,344,230
2024-02-19	9.510	10.240	9.500	10.100	10.061	5,822,726
2024-02-08	8.710	9.580	7.600	9.500	9.463	7,342,352
2024-02-07	9.650	9.700	8.720	8.820	8.786	7,101,576
2024-02-06	9.340	10.200	8.500	9.620	9.583	6,880,901
2024-02-05	11.670	11.690	9.430	9.840	9.802	7,573,500
2024-02-02	12.390	12.740	11.280	11.750	11.704	4,499,600
2024-02-01	12.960	12.980	11.910	12.430	12.382	5,358,975
2024-01-31	13.670	13.830	12.850	12.980	12.930	4,148,026
2024-01-30	14.350	14.350	13.700	13.710	13.657	3,944,681
2024-01-29	15.000	15.180	14.420	14.490	14.434	4,289,289
2024-01-26	14.810	15.480	14.700	15.140	15.081	5,228,975

← NewerPage 11 of 21 · 1,212 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.