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
2022-11-04	14.710	14.810	14.610	14.760	14.614	2,870,600
2022-11-03	14.440	14.920	14.400	14.710	14.565	3,160,700
2022-11-02	14.590	14.890	14.470	14.570	14.426	3,550,000
2022-11-01	14.900	15.230	14.540	14.690	14.545	4,163,868
2022-10-31	14.060	14.650	14.010	14.530	14.386	3,490,080
2022-10-28	14.440	15.040	14.360	14.410	14.268	5,774,056
2022-10-27	15.130	15.150	14.530	14.540	14.396	4,232,597
2022-10-26	14.960	15.080	14.700	14.900	14.753	7,965,162
2022-10-25	14.100	15.490	14.100	15.440	15.287	13,789,701
2022-10-24	13.630	13.790	13.220	13.270	13.139	1,300,706
2022-10-21	13.700	13.920	13.550	13.720	13.584	1,340,585
2022-10-20	13.610	13.730	13.350	13.670	13.535	1,458,200
2022-10-19	13.440	13.740	13.400	13.630	13.495	1,898,655
2022-10-18	13.570	14.380	13.400	13.700	13.565	3,444,971
2022-10-17	13.150	13.480	13.020	13.400	13.268	1,314,000
2022-10-14	13.170	13.350	13.130	13.170	13.040	1,031,200
2022-10-13	12.880	13.160	12.800	13.040	12.911	981,400
2022-10-12	12.220	12.920	12.220	12.900	12.772	1,129,400
2022-10-11	12.510	12.720	12.310	12.500	12.376	841,692
2022-10-10	12.820	13.080	12.490	12.510	12.386	917,008
2022-09-30	13.020	13.170	12.800	12.820	12.693	789,510
2022-09-29	13.380	13.510	12.940	13.010	12.881	1,153,518
2022-09-28	13.520	13.630	13.240	13.240	13.109	880,779
2022-09-27	13.340	13.550	13.220	13.520	13.386	1,168,581
2022-09-26	13.990	13.990	13.200	13.270	13.139	1,878,375
2022-09-23	14.000	14.360	13.940	14.010	13.871	1,462,488
2022-09-22	14.200	14.450	14.050	14.050	13.911	950,396
2022-09-21	14.170	14.500	13.860	14.300	14.159	1,604,900
2022-09-20	14.030	14.200	13.980	14.080	13.941	610,300
2022-09-19	14.200	14.200	13.710	13.960	13.822	1,009,979
2022-09-16	14.630	14.630	14.100	14.140	14.000	1,922,698
2022-09-15	14.750	14.910	14.320	14.620	14.475	1,662,900
2022-09-14	14.680	14.800	14.550	14.740	14.594	903,720
2022-09-13	14.810	14.950	14.740	14.830	14.683	1,090,898
2022-09-09	14.590	14.950	14.590	14.820	14.673	1,420,404
2022-09-08	14.850	14.970	14.600	14.600	14.456	1,141,300
2022-09-07	14.860	14.860	14.750	14.790	14.644	888,619
2022-09-06	14.970	15.020	14.760	14.860	14.713	1,139,419
2022-09-05	14.550	15.110	14.550	14.880	14.733	1,868,595
2022-09-02	14.460	14.680	14.390	14.640	14.495	979,844
2022-09-01	14.380	14.660	14.330	14.460	14.317	1,072,846
2022-08-31	14.800	14.950	14.300	14.450	14.307	2,131,195
2022-08-30	15.010	15.170	14.900	14.960	14.812	1,078,889
2022-08-29	14.820	15.010	14.610	15.010	14.862	1,048,040
2022-08-26	14.930	15.080	14.790	14.880	14.733	1,158,549
2022-08-25	14.830	15.000	14.750	14.930	14.782	1,291,600
2022-08-24	15.170	15.200	14.750	14.840	14.693	1,789,700
2022-08-23	15.250	15.280	15.000	15.130	14.980	2,396,952
2022-08-22	15.550	15.780	15.280	15.280	15.129	2,629,000
2022-08-19	15.300	15.500	15.190	15.300	15.149	3,193,300
2022-08-18	15.380	16.000	15.050	15.720	15.565	5,591,589
2022-08-17	15.310	15.360	15.020	15.290	15.139	1,603,000
2022-08-16	15.170	15.390	15.170	15.270	15.119	1,765,000
2022-08-15	15.220	15.300	14.990	15.160	15.010	2,163,300
2022-08-12	15.170	15.500	15.010	15.340	15.188	3,124,040
2022-08-11	15.090	15.290	15.070	15.170	15.020	2,133,295
2022-08-10	15.000	15.130	14.880	15.030	14.881	1,841,097
2022-08-09	15.250	15.250	15.010	15.030	14.881	1,565,349
2022-08-08	15.120	15.180	14.980	15.100	14.951	1,450,260
2022-08-05	14.980	15.160	14.860	15.140	14.990	2,052,000

← NewerPage 17 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.