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
2023-11-01	14.780	15.030	14.730	14.830	14.772	2,227,700
2023-10-31	14.820	15.100	14.680	15.080	15.021	3,290,300
2023-10-30	14.690	14.900	14.530	14.810	14.753	1,966,100
2023-10-27	14.780	14.930	14.600	14.740	14.683	2,357,000
2023-10-26	14.440	14.980	14.440	14.800	14.743	3,883,100
2023-10-25	14.980	15.290	14.700	14.890	14.832	6,522,400
2023-10-24	13.670	14.220	13.600	14.190	14.135	2,692,500
2023-10-23	14.270	14.270	13.650	13.710	13.657	2,055,700
2023-10-20	14.040	14.300	13.990	14.060	14.005	1,995,500
2023-10-19	14.180	14.450	14.050	14.090	14.035	2,056,100
2023-10-18	14.600	14.640	14.190	14.190	14.135	2,209,106
2023-10-17	14.840	14.840	14.550	14.580	14.523	1,716,700
2023-10-16	14.800	14.960	14.660	14.780	14.723	1,692,100
2023-10-13	15.100	15.120	14.820	14.830	14.772	2,331,300
2023-10-12	15.300	15.400	15.120	15.130	15.071	1,831,100
2023-10-11	15.210	15.400	15.140	15.220	15.161	1,859,400
2023-10-10	15.350	15.440	15.100	15.190	15.131	1,750,300
2023-10-09	15.440	15.440	15.110	15.190	15.131	1,833,297
2023-09-28	15.200	15.410	15.160	15.400	15.340	1,966,500
2023-09-27	15.020	15.270	15.020	15.220	15.161	1,985,400
2023-09-26	14.940	15.240	14.940	15.020	14.962	1,752,500
2023-09-25	15.190	15.240	14.890	14.980	14.922	1,773,500
2023-09-22	14.860	15.230	14.730	15.190	15.131	2,279,197
2023-09-21	15.100	15.190	14.810	14.850	14.792	1,758,200
2023-09-20	15.210	15.320	14.970	15.000	14.942	2,082,500
2023-09-19	15.550	15.600	15.190	15.210	15.151	2,449,913
2023-09-18	15.520	15.730	15.330	15.550	15.490	2,239,300
2023-09-15	15.470	15.590	15.330	15.390	15.330	2,049,292
2023-09-14	16.140	16.190	15.340	15.490	15.430	5,218,300
2023-09-13	15.990	16.350	15.910	16.090	16.028	4,080,300
2023-09-12	16.230	16.300	15.930	16.000	15.938	2,715,300
2023-09-11	16.010	16.280	15.760	16.230	16.167	3,114,800
2023-09-08	16.000	16.460	15.970	16.220	16.157	3,086,400
2023-09-07	16.200	16.610	16.050	16.060	15.998	4,451,900
2023-09-06	16.200	16.350	15.880	16.340	16.277	4,477,800
2023-09-05	16.810	16.830	16.120	16.210	16.147	5,524,200
2023-09-04	16.650	17.130	16.540	16.810	16.745	6,219,300
2023-09-01	17.290	17.290	16.600	16.730	16.665	5,919,300
2023-08-31	17.780	17.880	17.010	17.140	17.073	8,172,200
2023-08-30	17.630	17.800	17.350	17.660	17.591	7,923,302
2023-08-29	16.720	18.000	16.660	18.000	17.930	14,717,963
2023-08-28	16.680	17.480	16.120	16.910	16.844	15,053,754
2023-08-25	15.810	16.250	15.710	15.860	15.798	4,039,100
2023-08-24	16.410	16.440	15.850	15.920	15.858	5,045,090
2023-08-23	16.530	16.650	16.240	16.310	16.247	4,001,400
2023-08-22	16.400	16.670	16.200	16.620	16.556	5,493,100
2023-08-21	16.300	16.730	16.200	16.560	16.496	6,514,879
2023-08-18	16.350	16.740	16.200	16.200	16.137	6,678,279
2023-08-17	16.310	16.460	16.060	16.330	16.267	6,443,700
2023-08-16	16.120	16.700	15.770	16.480	16.416	10,222,748
2023-08-15	16.850	16.930	16.000	16.220	16.157	10,901,479
2023-08-14	16.900	17.470	16.500	16.960	16.894	14,568,641
2023-08-11	18.300	19.200	18.030	18.060	17.990	16,110,303
2023-08-10	18.830	19.000	17.770	18.010	17.940	15,142,358
2023-08-09	19.420	19.950	18.530	18.810	18.737	20,351,351
2023-08-08	17.790	20.850	17.700	19.290	19.215	29,189,369
2023-08-07	18.530	18.690	17.680	17.850	17.781	19,510,900
2023-08-04	16.940	19.990	16.720	18.530	18.458	30,510,200
2023-08-03	16.680	16.890	16.460	16.660	16.595	4,950,500
2023-08-02	17.070	17.330	16.730	16.820	16.755	6,917,049

← NewerPage 13 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.