Shenzhen Institute of Building Research Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 14.180 | 14.470 | 14.180 | 14.390 | 14.161 | 1,369,400 |
| 2021-11-08 | 14.030 | 14.190 | 13.910 | 14.140 | 13.915 | 698,300 |
| 2021-11-05 | 14.000 | 14.230 | 13.910 | 14.020 | 13.797 | 898,800 |
| 2021-11-04 | 13.980 | 14.100 | 13.920 | 14.030 | 13.806 | 773,740 |
| 2021-11-03 | 14.000 | 14.000 | 13.820 | 13.890 | 13.669 | 657,854 |
| 2021-11-02 | 14.340 | 14.440 | 13.820 | 13.900 | 13.678 | 1,493,550 |
| 2021-11-01 | 14.400 | 14.400 | 14.180 | 14.350 | 14.121 | 1,039,486 |
| 2021-10-29 | 14.210 | 14.340 | 14.080 | 14.280 | 14.052 | 767,750 |
| 2021-10-28 | 14.430 | 14.540 | 14.100 | 14.180 | 13.954 | 701,400 |
| 2021-10-27 | 14.310 | 14.450 | 14.120 | 14.400 | 14.171 | 946,510 |
| 2021-10-26 | 14.440 | 14.450 | 14.260 | 14.270 | 14.043 | 1,880,860 |
| 2021-10-25 | 15.070 | 15.080 | 14.030 | 14.720 | 14.485 | 2,946,046 |
← NewerPage 21 of 21 · 1,212 trading days
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.