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
2023-05-05	14.900	16.260	14.820	15.680	15.525	8,347,399
2023-05-04	14.760	14.830	14.510	14.810	14.664	1,747,600
2023-04-28	14.300	14.750	14.200	14.750	14.604	2,121,500
2023-04-27	14.010	14.500	13.870	14.180	14.040	2,008,400
2023-04-26	14.050	14.350	13.980	14.110	13.970	2,735,300
2023-04-25	14.970	15.200	14.300	14.430	14.287	2,408,600
2023-04-24	14.850	15.100	14.600	14.980	14.832	1,854,300
2023-04-21	15.260	15.600	14.810	14.850	14.703	2,978,930
2023-04-20	15.470	15.470	15.100	15.280	15.129	2,526,416
2023-04-19	15.710	16.040	15.460	15.470	15.317	3,105,600
2023-04-18	16.160	16.160	15.660	15.710	15.555	3,082,592
2023-04-17	16.510	16.720	16.000	16.160	16.000	3,867,700
2023-04-14	15.810	16.580	15.800	16.450	16.287	7,495,000
2023-04-13	15.450	16.080	15.400	15.950	15.792	5,436,017
2023-04-12	15.350	15.480	15.200	15.450	15.297	1,827,317
2023-04-11	15.390	15.440	15.070	15.350	15.198	2,000,300
2023-04-10	15.520	15.770	15.240	15.270	15.119	3,273,200
2023-04-07	15.460	15.700	15.410	15.560	15.406	2,784,500
2023-04-06	16.100	16.130	15.430	15.570	15.416	6,270,265
2023-04-04	15.920	16.580	15.640	16.370	16.208	6,878,679
2023-04-03	15.770	15.940	15.550	15.940	15.782	4,018,500
2023-03-31	15.980	16.140	15.710	15.770	15.614	3,223,800
2023-03-30	16.160	16.360	15.840	15.960	15.802	3,821,028
2023-03-29	16.940	16.990	16.180	16.290	16.129	5,762,749
2023-03-28	17.220	17.250	16.850	16.900	16.733	5,571,765
2023-03-27	16.800	17.290	16.710	17.290	17.119	8,233,600
2023-03-24	16.920	16.980	16.580	16.860	16.693	4,713,396
2023-03-23	16.600	17.100	16.600	17.020	16.852	5,949,716
2023-03-22	16.460	17.380	16.420	16.890	16.723	8,784,098
2023-03-21	16.360	16.410	16.030	16.410	16.248	3,259,430
2023-03-20	16.740	16.770	15.880	16.190	16.030	5,280,249
2023-03-17	16.630	16.930	16.500	16.690	16.525	5,894,000
2023-03-16	16.990	17.500	16.520	16.820	16.654	6,765,816
2023-03-15	16.460	16.930	16.400	16.780	16.614	5,946,316
2023-03-14	17.020	17.170	16.360	16.640	16.475	7,792,165
2023-03-13	16.560	18.440	16.560	17.230	17.060	11,401,865
2023-03-10	17.130	17.410	16.710	16.760	16.594	9,467,180
2023-03-09	16.910	17.850	16.420	17.450	17.277	15,518,100
2023-03-08	16.120	16.860	16.090	16.860	16.693	6,990,700
2023-03-07	16.240	16.780	16.100	16.440	16.277	6,253,800
2023-03-06	16.480	16.730	16.190	16.270	16.109	2,835,700
2023-03-03	16.390	16.700	16.290	16.480	16.317	3,446,226
2023-03-02	16.230	16.550	16.050	16.340	16.178	4,933,800
2023-03-01	15.930	16.300	15.850	16.240	16.079	3,327,700
2023-02-28	15.660	15.950	15.660	15.930	15.772	2,022,700
2023-02-27	15.810	15.920	15.580	15.580	15.426	1,811,000
2023-02-24	15.880	16.020	15.660	15.810	15.654	1,455,600
2023-02-23	16.090	16.230	15.830	15.850	15.693	2,475,665
2023-02-22	16.100	16.160	15.950	15.990	15.832	1,680,149
2023-02-21	15.950	16.190	15.880	16.090	15.931	2,382,665
2023-02-20	15.610	16.100	15.600	15.910	15.753	2,609,008
2023-02-17	15.790	16.050	15.600	15.600	15.446	2,510,500
2023-02-16	16.420	16.520	15.690	15.790	15.634	3,937,116
2023-02-15	16.300	16.460	16.210	16.400	16.238	2,547,816
2023-02-14	16.600	16.840	16.350	16.420	16.258	3,570,016
2023-02-13	15.960	16.730	15.940	16.700	16.535	6,583,416
2023-02-10	15.990	16.180	15.930	15.960	15.802	2,302,200
2023-02-09	15.800	15.990	15.700	15.930	15.772	2,044,500
2023-02-08	16.160	16.170	15.800	15.840	15.683	2,304,984
2023-02-07	15.960	16.150	15.880	16.140	15.980	2,763,816

← NewerPage 15 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.