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
2024-01-25	13.700	14.790	13.670	14.770	14.713	4,745,490
2024-01-24	12.990	13.640	12.990	13.640	13.587	3,198,700
2024-01-23	13.080	13.250	12.600	12.930	12.880	2,894,989
2024-01-22	14.120	14.260	12.970	13.100	13.049	3,038,900
2024-01-19	14.300	14.500	14.060	14.150	14.095	2,007,651
2024-01-18	14.770	14.970	13.980	14.380	14.324	3,346,355
2024-01-17	15.240	15.380	14.750	14.750	14.693	2,217,700
2024-01-16	15.230	15.560	15.130	15.320	15.261	2,849,500
2024-01-15	15.430	15.490	15.160	15.320	15.261	3,059,000
2024-01-12	15.480	15.990	15.400	15.590	15.530	4,935,000
2024-01-11	14.830	15.500	14.830	15.450	15.390	4,275,800
2024-01-10	15.400	15.400	14.900	14.950	14.892	4,943,929
2024-01-09	15.510	15.980	15.200	15.450	15.390	6,736,600
2024-01-08	15.720	16.390	15.240	15.450	15.390	9,014,195
2024-01-05	15.500	15.800	15.140	15.260	15.201	1,688,000
2024-01-04	15.600	15.600	15.350	15.470	15.410	1,621,823
2024-01-03	15.640	15.800	15.350	15.450	15.390	2,551,500
2024-01-02	15.200	15.690	15.200	15.620	15.559	3,601,200
2023-12-29	15.040	15.270	15.000	15.150	15.091	1,820,600
2023-12-28	14.710	15.150	14.480	15.040	14.982	2,295,800
2023-12-27	14.510	14.770	14.350	14.670	14.613	1,653,100
2023-12-26	14.710	14.770	14.320	14.390	14.334	1,298,855
2023-12-25	14.970	15.010	14.580	14.610	14.553	2,316,400
2023-12-22	15.220	15.300	14.920	14.990	14.932	1,944,000
2023-12-21	15.080	15.360	14.830	15.230	15.171	2,200,800
2023-12-20	15.230	15.490	15.120	15.120	15.061	1,931,176
2023-12-19	15.390	15.520	15.020	15.250	15.191	2,705,000
2023-12-18	15.510	15.920	15.300	15.390	15.330	3,723,448
2023-12-15	15.740	15.860	15.500	15.590	15.530	3,237,400
2023-12-14	15.220	15.970	15.220	15.650	15.589	5,429,590
2023-12-13	15.120	15.440	15.040	15.200	15.141	2,688,350
2023-12-12	14.880	15.170	14.780	15.130	15.071	1,997,139
2023-12-11	14.770	14.980	14.610	14.890	14.832	2,168,100
2023-12-08	15.190	15.330	14.780	14.800	14.743	2,312,600
2023-12-07	15.240	15.360	15.000	15.210	15.151	1,851,600
2023-12-06	15.260	15.430	15.160	15.300	15.241	1,563,800
2023-12-05	15.770	15.770	15.140	15.190	15.131	2,802,700
2023-12-04	15.390	15.850	15.310	15.800	15.739	3,330,400
2023-12-01	15.110	15.430	15.030	15.360	15.300	1,810,200
2023-11-30	15.430	15.430	14.960	15.110	15.051	2,177,600
2023-11-29	15.390	15.560	15.280	15.300	15.241	2,505,423
2023-11-28	15.270	15.580	15.180	15.400	15.340	2,581,401
2023-11-27	15.430	15.510	15.110	15.250	15.191	3,168,790
2023-11-24	15.770	15.860	15.360	15.410	15.350	4,852,990
2023-11-23	15.720	15.970	15.120	15.960	15.898	8,907,200
2023-11-22	15.650	16.580	15.500	16.300	16.237	11,691,898
2023-11-21	15.700	15.970	15.590	15.640	15.579	3,123,900
2023-11-20	15.480	15.700	15.470	15.620	15.559	1,938,300
2023-11-17	15.490	15.500	15.230	15.500	15.440	1,616,114
2023-11-16	15.360	15.540	15.300	15.410	15.350	2,039,800
2023-11-15	15.540	15.630	15.390	15.420	15.360	2,020,300
2023-11-14	15.490	15.500	15.330	15.470	15.410	1,763,400
2023-11-13	15.080	15.420	15.080	15.410	15.350	2,143,900
2023-11-10	15.110	15.280	14.990	15.110	15.051	1,523,959
2023-11-09	15.450	15.480	15.140	15.180	15.121	2,167,600
2023-11-08	15.210	15.420	15.120	15.400	15.340	2,855,500
2023-11-07	15.090	15.260	14.970	15.190	15.131	2,187,300
2023-11-06	14.960	15.140	14.900	15.140	15.081	2,133,800
2023-11-03	14.650	14.970	14.610	14.940	14.882	1,771,000
2023-11-02	14.660	15.020	14.660	14.670	14.613	1,872,116

← NewerPage 12 of 21 · 1,219 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.