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
2022-08-04	14.670	14.950	14.620	14.890	14.743	2,063,000
2022-08-03	14.950	15.200	14.620	14.620	14.475	2,844,044
2022-08-02	15.770	15.770	14.560	14.850	14.703	5,590,400
2022-08-01	15.980	16.150	15.830	15.940	15.782	2,189,101
2022-07-29	16.330	16.600	15.970	15.970	15.812	3,322,565
2022-07-28	16.240	16.500	16.080	16.390	16.228	3,545,600
2022-07-27	16.180	16.370	15.950	16.210	16.050	3,068,087
2022-07-26	15.890	16.080	15.700	16.040	15.881	1,937,600
2022-07-25	16.170	16.330	15.720	15.880	15.723	2,143,200
2022-07-22	16.260	16.420	15.860	16.170	16.010	2,956,701
2022-07-21	16.430	16.640	16.090	16.120	15.961	3,603,200
2022-07-20	16.550	16.680	16.380	16.590	16.426	3,188,400
2022-07-19	16.840	16.990	16.400	16.620	16.456	4,548,800
2022-07-18	15.520	17.190	15.520	16.600	16.436	9,216,100
2022-07-15	16.160	16.320	15.510	15.620	15.466	5,447,600
2022-07-14	16.710	16.900	16.200	16.340	16.178	7,410,000
2022-07-13	16.650	17.280	16.450	16.880	16.713	11,156,700
2022-07-12	16.010	16.480	15.830	16.260	16.099	5,776,900
2022-07-11	15.900	16.090	15.530	16.010	15.852	3,003,498
2022-07-08	15.650	16.520	15.650	15.850	15.693	3,222,699
2022-07-07	15.780	15.780	15.500	15.520	15.367	1,955,781
2022-07-06	15.820	15.920	15.430	15.580	15.426	3,058,800
2022-07-05	16.100	16.200	15.650	15.980	15.822	3,464,243
2022-07-04	16.190	16.210	15.910	16.100	15.941	2,712,800
2022-07-01	16.410	16.550	16.050	16.100	15.941	4,215,900
2022-06-30	16.520	16.680	16.220	16.410	16.248	6,007,300
2022-06-29	16.250	16.890	16.180	16.720	16.555	9,766,600
2022-06-28	15.910	16.480	15.820	16.290	16.129	5,532,900
2022-06-27	15.820	16.000	15.680	15.900	15.743	3,400,168
2022-06-24	15.680	15.890	15.590	15.810	15.654	3,465,500
2022-06-23	15.450	15.840	15.270	15.680	15.525	3,789,400
2022-06-22	15.820	15.840	15.360	15.430	15.277	3,231,949
2022-06-21	15.560	16.060	15.550	15.790	15.634	3,903,849
2022-06-20	15.520	15.780	15.450	15.670	15.515	2,631,500
2022-06-17	15.660	15.780	15.290	15.570	15.416	3,475,900
2022-06-16	15.770	15.930	15.560	15.860	15.703	3,652,300
2022-06-15	15.470	16.070	15.460	15.820	15.664	5,040,300
2022-06-14	15.560	15.750	15.060	15.460	15.307	3,145,149
2022-06-13	15.550	15.750	15.300	15.550	15.396	3,128,200
2022-06-10	15.570	15.970	15.480	15.760	15.604	2,761,900
2022-06-09	15.850	16.090	15.500	15.650	15.495	3,397,000
2022-06-08	16.200	16.380	15.590	15.900	15.743	4,319,449
2022-06-07	16.330	16.730	15.950	16.180	16.020	4,726,900
2022-06-06	16.120	16.490	16.090	16.340	16.178	3,941,649
2022-06-02	16.840	16.890	16.310	16.350	16.188	5,245,698
2022-06-01	16.500	16.980	16.300	16.850	16.683	7,291,000
2022-05-31	17.300	17.350	16.480	16.690	16.525	6,618,600
2022-05-30	16.580	17.060	16.250	16.890	16.723	7,401,500
2022-05-27	16.010	16.780	15.710	16.680	16.515	8,536,300
2022-05-26	15.950	16.390	15.690	15.840	15.683	3,862,700
2022-05-25	15.210	15.800	15.210	15.790	15.634	3,519,196
2022-05-24	16.750	16.850	15.360	15.360	15.208	5,982,700
2022-05-23	16.570	16.820	16.400	16.710	16.545	3,369,294
2022-05-20	16.900	17.200	16.540	16.670	16.505	6,365,700
2022-05-19	16.070	17.700	16.000	17.150	16.980	9,873,489
2022-05-18	16.200	16.790	16.080	16.350	16.188	5,601,800
2022-05-17	16.610	16.690	15.660	16.370	16.109	7,522,600
2022-05-16	17.000	17.130	16.400	16.780	16.513	6,936,649
2022-05-13	17.800	18.100	16.910	17.210	16.936	9,518,300
2022-05-12	16.610	17.400	16.500	17.220	16.946	9,378,400

← NewerPage 18 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.