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
2022-02-09	21.480	21.740	20.630	21.350	21.010	18,008,848
2022-02-08	22.000	22.220	20.490	21.550	21.207	24,501,850
2022-02-07	18.050	21.340	17.600	21.340	21.000	19,378,700
2022-01-28	18.770	19.180	17.620	17.780	17.497	10,050,839
2022-01-27	18.810	19.780	18.530	18.700	18.402	13,065,029
2022-01-26	17.710	20.230	17.570	19.200	18.894	15,368,600
2022-01-25	18.630	19.190	17.550	17.590	17.310	10,602,100
2022-01-24	18.770	19.530	18.430	19.020	18.717	10,218,800
2022-01-21	19.160	19.780	18.500	18.760	18.461	11,081,800
2022-01-20	20.410	21.310	19.270	19.450	19.140	19,825,200
2022-01-19	21.000	24.240	20.070	20.840	20.508	30,348,150
2022-01-18	17.350	20.940	16.780	20.940	20.606	24,718,246
2022-01-17	16.840	17.510	16.620	17.450	17.172	4,862,880
2022-01-14	17.110	17.460	16.630	16.710	16.444	4,803,200
2022-01-13	17.730	17.890	17.150	17.220	16.946	5,195,498
2022-01-12	17.620	18.100	17.260	17.740	17.457	4,930,100
2022-01-11	17.860	18.770	17.450	17.580	17.300	7,088,393
2022-01-10	17.300	18.370	16.410	17.840	17.556	8,249,054
2022-01-07	17.380	18.380	17.190	17.520	17.241	10,317,900
2022-01-06	17.110	17.700	16.900	17.250	16.975	6,651,600
2022-01-05	18.040	18.800	17.350	17.600	17.320	9,323,000
2022-01-04	16.810	17.440	16.720	17.310	17.034	5,062,400
2021-12-31	17.110	17.350	16.800	16.810	16.542	4,837,500
2021-12-30	16.890	17.550	16.570	17.100	16.827	6,597,800
2021-12-29	16.500	17.150	16.200	16.860	16.591	6,595,500
2021-12-28	16.410	16.880	16.260	16.630	16.365	5,346,500
2021-12-27	17.600	17.660	15.930	16.610	16.345	10,112,000
2021-12-24	19.470	19.470	18.200	18.250	17.959	10,518,700
2021-12-23	18.490	19.500	18.210	19.500	19.189	14,814,380
2021-12-22	18.330	18.970	18.100	18.500	18.205	7,924,180
2021-12-21	18.110	19.250	17.880	18.660	18.363	10,391,000
2021-12-20	18.100	18.810	17.700	18.520	18.225	11,528,700
2021-12-17	19.010	19.080	17.930	18.050	17.762	12,730,168
2021-12-16	19.480	19.950	18.880	19.100	18.796	14,971,785
2021-12-15	19.080	20.700	18.500	20.130	19.809	20,914,475
2021-12-14	18.210	19.550	18.100	19.340	19.032	17,162,785
2021-12-13	17.950	19.090	17.880	18.630	18.333	15,776,840
2021-12-10	19.290	19.990	18.370	18.510	18.215	19,504,702
2021-12-09	19.190	20.890	18.900	19.720	19.406	22,159,863
2021-12-08	20.500	20.900	19.400	19.480	19.170	26,497,800
2021-12-07	19.390	23.120	18.630	22.720	22.358	37,873,595
2021-12-06	15.830	19.270	15.700	19.270	18.963	16,978,255
2021-12-03	14.630	17.660	14.630	16.060	15.804	13,472,871
2021-12-02	14.700	14.980	14.690	14.720	14.485	1,753,200
2021-12-01	14.500	14.810	14.370	14.790	14.554	2,036,650
2021-11-30	14.370	14.690	14.330	14.550	14.318	1,905,800
2021-11-29	14.500	14.710	14.240	14.370	14.141	1,717,400
2021-11-26	14.550	14.620	14.370	14.450	14.220	1,129,500
2021-11-25	14.670	14.700	14.420	14.500	14.269	1,433,800
2021-11-24	14.510	14.750	14.420	14.680	14.446	1,647,400
2021-11-23	14.450	14.650	14.390	14.500	14.269	1,682,200
2021-11-22	14.650	14.650	14.460	14.520	14.289	1,146,900
2021-11-19	14.730	14.730	14.420	14.610	14.377	1,720,100
2021-11-18	14.920	14.990	14.570	14.590	14.357	1,325,500
2021-11-17	14.490	14.980	14.430	14.950	14.712	2,410,600
2021-11-16	14.680	14.700	14.510	14.530	14.298	1,183,430
2021-11-15	14.320	14.790	14.320	14.660	14.426	1,443,550
2021-11-12	14.520	14.610	14.330	14.380	14.151	1,395,100
2021-11-11	14.400	14.670	14.330	14.550	14.318	1,486,940
2021-11-10	14.490	14.490	14.240	14.400	14.171	1,147,400

← NewerPage 20 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.