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
2022-05-11	16.860	17.600	16.730	16.830	16.562	12,345,498
2022-05-10	15.950	17.280	15.800	17.040	16.768	10,394,778
2022-05-09	16.720	17.330	16.150	16.200	15.942	8,526,580
2022-05-06	15.900	16.670	15.500	16.050	15.794	8,645,080
2022-05-05	15.700	16.380	15.370	16.080	15.824	7,884,780
2022-04-29	15.500	16.180	14.900	15.920	15.666	8,277,800
2022-04-28	15.560	15.970	15.150	15.700	15.450	7,307,400
2022-04-27	15.430	16.140	15.000	16.130	15.873	10,024,749
2022-04-26	14.830	15.710	14.650	15.250	15.007	7,433,880
2022-04-25	14.970	15.750	14.600	14.770	14.535	7,141,629
2022-04-22	15.120	15.410	14.860	15.180	14.938	3,729,598
2022-04-21	16.030	16.040	14.990	15.100	14.859	4,720,100
2022-04-20	16.900	16.900	15.900	16.010	15.755	4,886,300
2022-04-19	16.610	16.980	16.530	16.750	16.483	3,004,600
2022-04-18	16.530	16.950	16.170	16.780	16.513	3,716,600
2022-04-15	17.330	17.600	16.380	16.530	16.267	6,314,500
2022-04-14	17.820	18.100	17.420	17.610	17.329	5,373,798
2022-04-13	19.020	19.110	17.700	17.790	17.506	8,927,000
2022-04-12	19.580	19.580	18.380	19.430	19.120	8,557,800
2022-04-11	20.200	20.710	19.330	19.900	19.583	9,392,900
2022-04-08	19.070	20.400	19.000	20.150	19.829	12,168,498
2022-04-07	19.700	20.010	18.810	18.960	18.658	7,361,400
2022-04-06	18.630	19.690	18.470	19.530	19.219	9,734,200
2022-04-01	19.810	19.840	18.600	18.630	18.333	12,935,768
2022-03-31	20.800	21.740	20.210	20.230	19.908	11,638,998
2022-03-30	20.820	21.820	20.800	21.220	20.882	11,770,000
2022-03-29	21.250	21.400	20.570	20.840	20.508	10,114,900
2022-03-28	20.140	21.680	19.680	21.550	21.207	14,000,900
2022-03-25	20.100	20.660	19.880	20.150	19.829	7,834,200
2022-03-24	20.650	21.440	20.350	20.410	20.085	10,574,400
2022-03-23	21.270	21.460	20.600	20.710	20.380	8,024,400
2022-03-22	21.490	21.660	20.690	21.250	20.911	12,402,067
2022-03-21	22.610	22.660	21.210	21.880	21.531	19,391,200
2022-03-18	20.530	22.980	20.310	22.390	22.033	23,012,768
2022-03-17	20.750	22.040	19.990	20.910	20.577	17,624,667
2022-03-16	19.320	20.880	18.510	20.680	20.350	15,582,967
2022-03-15	18.960	20.280	18.920	19.160	18.855	13,197,200
2022-03-14	18.180	19.890	18.110	18.960	18.658	8,757,600
2022-03-11	18.320	18.630	17.810	18.490	18.195	6,458,200
2022-03-10	18.830	19.430	18.460	19.000	18.697	8,347,480
2022-03-09	18.100	18.820	17.500	18.580	18.284	7,551,480
2022-03-08	18.800	19.000	17.910	17.970	17.684	5,498,400
2022-03-07	18.520	19.220	18.300	18.860	18.559	5,298,900
2022-03-04	20.000	20.000	18.480	18.610	18.313	7,904,767
2022-03-03	19.930	20.300	19.650	20.010	19.691	6,190,200
2022-03-02	19.530	20.200	19.390	19.940	19.622	5,971,010
2022-03-01	19.720	20.460	19.500	19.950	19.632	6,867,700
2022-02-28	19.200	19.790	18.600	19.790	19.475	7,114,400
2022-02-25	19.610	20.180	19.110	19.140	18.835	7,777,400
2022-02-24	20.300	20.800	18.880	19.360	19.051	12,112,610
2022-02-23	20.090	20.540	19.800	20.540	20.213	9,086,595
2022-02-22	21.380	21.750	20.000	20.140	19.819	11,949,800
2022-02-21	21.220	21.990	21.080	21.840	21.492	10,891,999
2022-02-18	20.550	21.580	20.520	21.290	20.951	10,301,300
2022-02-17	22.650	22.750	21.150	21.150	20.813	15,791,500
2022-02-16	21.040	24.200	21.000	23.190	22.820	21,421,805
2022-02-15	21.940	22.180	20.440	21.410	21.069	12,574,180
2022-02-14	22.000	22.460	21.110	21.740	21.394	14,467,830
2022-02-11	21.140	23.330	20.350	22.800	22.437	20,811,348
2022-02-10	21.560	24.770	21.550	22.400	22.043	24,183,838

← NewerPage 19 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.