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
2023-08-01	17.480	17.760	16.940	17.090	17.024	10,211,900
2023-07-31	17.320	17.980	17.060	17.500	17.432	12,603,000
2023-07-28	17.250	17.720	16.910	17.150	17.083	15,675,276
2023-07-27	16.870	18.600	16.870	17.750	17.681	23,086,368
2023-07-26	16.970	18.470	16.760	17.470	17.402	22,670,892
2023-07-25	15.980	17.200	15.980	17.060	16.994	15,712,899
2023-07-24	16.940	17.600	16.280	16.280	16.217	16,882,176
2023-07-21	16.120	16.460	15.900	16.400	16.336	8,823,276
2023-07-20	16.200	16.610	15.950	16.110	16.047	7,635,200
2023-07-19	15.730	16.390	15.680	16.290	16.227	10,412,844
2023-07-18	15.800	15.880	15.550	15.670	15.609	2,668,900
2023-07-17	15.560	16.190	15.270	15.910	15.848	5,199,300
2023-07-14	15.530	15.640	15.230	15.530	15.470	2,562,000
2023-07-13	15.410	15.550	15.350	15.480	15.420	2,456,884
2023-07-12	15.870	15.910	15.230	15.350	15.290	5,288,784
2023-07-11	16.150	16.150	15.850	15.940	15.878	3,590,400
2023-07-10	15.780	16.170	15.720	16.150	16.087	4,846,400
2023-07-07	15.710	15.880	15.580	15.780	15.719	2,656,500
2023-07-06	15.610	15.800	15.610	15.740	15.679	2,139,900
2023-07-05	16.010	16.010	15.730	15.740	15.679	2,679,700
2023-07-04	16.070	16.100	15.750	16.000	15.938	3,669,500
2023-07-03	15.900	16.210	15.900	16.040	15.978	4,272,700
2023-06-30	15.870	15.990	15.760	15.930	15.868	3,486,700
2023-06-29	15.900	15.990	15.720	15.860	15.798	4,006,784
2023-06-28	15.700	15.900	15.290	15.880	15.818	4,774,700
2023-06-27	15.500	15.760	15.470	15.740	15.679	3,522,300
2023-06-26	15.600	15.740	15.400	15.470	15.410	4,229,649
2023-06-21	16.150	16.320	15.640	15.660	15.599	6,470,100
2023-06-20	16.380	16.400	16.100	16.220	16.157	4,585,600
2023-06-19	16.700	16.720	16.180	16.320	16.257	7,719,133
2023-06-16	16.540	16.760	16.450	16.690	16.625	10,570,900
2023-06-15	16.550	16.620	16.390	16.550	16.486	7,541,400
2023-06-14	16.900	16.930	16.450	16.560	16.496	8,157,284
2023-06-13	17.180	17.260	16.780	16.800	16.735	9,975,368
2023-06-12	17.380	17.610	17.020	17.110	17.044	13,845,966
2023-06-09	18.000	18.770	17.380	17.620	17.552	26,703,359
2023-06-08	15.500	18.240	15.330	18.240	18.060	29,703,433
2023-06-07	14.960	15.850	14.820	15.200	15.050	3,382,000
2023-06-06	15.100	15.650	14.920	15.000	14.852	4,645,100
2023-06-05	15.230	15.290	15.020	15.200	15.050	1,766,184
2023-06-02	15.230	15.420	14.900	15.290	15.139	2,845,700
2023-06-01	15.620	15.620	15.170	15.300	15.149	2,388,214
2023-05-31	15.450	15.700	15.410	15.430	15.277	2,282,716
2023-05-30	15.300	15.750	15.230	15.560	15.406	3,522,216
2023-05-29	15.910	15.950	15.080	15.270	15.119	5,768,600
2023-05-26	16.500	16.500	15.880	16.050	15.891	4,783,384
2023-05-25	15.830	16.550	15.700	16.410	16.248	7,629,199
2023-05-24	15.820	16.520	15.530	16.080	15.921	5,504,199
2023-05-23	16.240	16.790	15.840	15.900	15.743	7,663,584
2023-05-22	15.800	16.350	15.580	16.080	15.921	4,436,216
2023-05-19	16.120	16.190	15.570	15.800	15.644	2,835,568
2023-05-18	16.320	16.320	16.000	16.250	16.089	4,141,800
2023-05-17	15.280	16.580	15.080	16.340	16.178	6,965,767
2023-05-16	15.830	15.830	15.270	15.280	15.129	2,245,200
2023-05-15	15.900	16.150	15.490	15.770	15.614	2,452,500
2023-05-12	16.000	16.290	15.960	15.980	15.822	4,315,500
2023-05-11	16.660	17.210	16.040	16.280	16.119	7,733,779
2023-05-10	15.650	16.360	15.650	16.230	16.070	4,233,900
2023-05-09	16.130	16.680	15.900	15.930	15.772	5,589,816
2023-05-08	15.730	16.290	15.580	16.220	16.060	9,121,764

← NewerPage 14 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.