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
2023-02-06	15.970	16.060	15.800	15.950	15.792	3,097,496
2023-02-03	16.140	16.140	15.580	15.760	15.604	3,216,296
2023-02-02	15.860	15.930	15.700	15.930	15.772	2,981,649
2023-02-01	15.860	15.920	15.660	15.850	15.693	3,944,232
2023-01-31	15.600	15.750	15.480	15.640	15.485	2,201,500
2023-01-30	15.410	15.670	15.350	15.600	15.446	3,257,600
2023-01-20	15.100	15.290	15.100	15.290	15.139	2,042,500
2023-01-19	14.990	15.120	14.800	15.090	14.941	1,766,600
2023-01-18	14.950	15.100	14.950	14.990	14.842	1,200,600
2023-01-17	15.010	15.200	14.930	14.930	14.782	1,309,100
2023-01-16	14.830	15.180	14.830	15.120	14.970	2,022,100
2023-01-13	15.010	15.200	14.930	15.040	14.891	1,718,100
2023-01-12	14.980	15.120	14.830	14.900	14.753	1,647,700
2023-01-11	15.070	15.410	15.030	15.110	14.961	2,331,116
2023-01-10	15.180	15.340	15.010	15.070	14.921	2,104,900
2023-01-09	15.160	15.500	15.110	15.200	15.050	3,011,500
2023-01-06	15.290	15.710	15.050	15.060	14.911	4,110,500
2023-01-05	15.220	15.250	14.970	15.140	14.990	2,696,900
2023-01-04	14.550	15.360	14.510	15.180	15.030	5,756,300
2023-01-03	14.170	14.610	14.170	14.580	14.436	2,064,100
2022-12-30	14.220	14.280	14.080	14.240	14.099	1,363,200
2022-12-29	14.210	14.310	14.030	14.050	13.911	2,099,000
2022-12-28	14.560	14.720	14.300	14.320	14.178	3,567,416
2022-12-27	14.470	15.330	14.230	14.850	14.703	5,736,412
2022-12-26	14.190	14.280	14.080	14.280	14.139	1,668,900
2022-12-23	14.100	14.350	14.060	14.190	14.050	1,590,600
2022-12-22	14.570	14.680	14.100	14.150	14.010	1,750,700
2022-12-21	14.580	14.800	14.330	14.450	14.307	1,821,445
2022-12-20	14.630	14.800	14.480	14.680	14.535	1,615,059
2022-12-19	15.100	15.350	14.660	14.750	14.604	2,485,816
2022-12-16	15.000	15.310	14.810	15.060	14.911	2,150,396
2022-12-15	15.050	15.320	14.980	15.150	15.000	2,286,300
2022-12-14	15.280	15.290	14.890	15.050	14.901	2,970,300
2022-12-13	15.100	15.470	15.050	15.280	15.129	3,854,700
2022-12-12	16.110	16.110	15.030	15.170	15.020	6,461,614
2022-12-09	15.880	16.150	15.710	16.110	15.951	4,798,516
2022-12-08	16.120	16.300	15.810	15.880	15.723	4,430,500
2022-12-07	16.530	16.530	16.080	16.350	16.188	4,576,096
2022-12-06	16.920	17.000	16.420	16.540	16.376	8,904,512
2022-12-05	16.150	17.480	15.950	17.280	17.109	13,329,754
2022-12-02	15.980	16.120	15.630	16.120	15.961	4,663,395
2022-12-01	16.040	16.320	15.780	15.970	15.812	5,584,095
2022-11-30	16.460	16.850	16.100	16.260	16.099	7,585,320
2022-11-29	16.300	16.890	16.210	16.750	16.584	9,192,204
2022-11-28	15.940	16.410	15.780	16.050	15.891	6,595,200
2022-11-25	16.260	17.000	16.080	16.350	16.188	11,199,400
2022-11-24	16.760	17.370	16.150	16.350	16.188	13,446,328
2022-11-23	15.990	18.500	15.670	17.280	17.109	18,855,679
2022-11-22	15.100	16.500	14.970	15.900	15.743	10,324,599
2022-11-21	14.970	15.050	14.710	14.980	14.832	1,606,200
2022-11-18	15.270	15.390	14.930	14.950	14.802	2,226,900
2022-11-17	15.220	15.380	15.060	15.270	15.119	2,117,500
2022-11-16	15.250	15.480	15.070	15.190	15.040	2,576,201
2022-11-15	15.280	15.450	15.130	15.360	15.208	3,474,168
2022-11-14	15.170	15.950	15.170	15.370	15.218	5,486,819
2022-11-11	15.250	15.400	15.000	15.290	15.139	4,303,104
2022-11-10	14.760	15.070	14.550	15.050	14.901	3,737,500
2022-11-09	14.720	15.240	14.720	14.780	14.634	2,810,743
2022-11-08	14.690	15.060	14.570	14.840	14.693	2,687,761
2022-11-07	14.720	14.950	14.650	14.840	14.693	2,415,200

← NewerPage 16 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.