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
2025-04-25	13.990	14.600	13.780	14.020	14.012	4,508,967
2025-04-24	14.100	14.340	13.850	14.000	13.992	3,621,367
2025-04-23	14.070	14.310	13.950	14.060	14.052	3,952,200
2025-04-22	13.780	14.170	13.670	14.100	14.092	5,094,000
2025-04-21	13.660	13.990	13.500	13.790	13.782	4,306,200
2025-04-18	13.500	14.090	13.360	13.910	13.902	4,898,700
2025-04-17	13.310	13.800	13.270	13.510	13.502	2,621,000
2025-04-16	13.500	13.520	13.040	13.310	13.302	2,075,679
2025-04-15	13.490	13.620	13.340	13.490	13.482	1,415,700
2025-04-14	13.400	13.650	13.400	13.490	13.482	2,021,500
2025-04-11	13.450	13.530	13.280	13.320	13.312	2,406,900
2025-04-10	13.310	13.700	13.300	13.470	13.462	4,180,849
2025-04-09	12.400	13.360	11.660	13.200	13.192	5,361,200
2025-04-08	12.330	12.940	12.240	12.700	12.693	4,246,100
2025-04-07	13.640	13.770	11.860	12.180	12.173	6,578,100
2025-04-03	14.490	14.730	14.410	14.670	14.661	1,698,067
2025-04-02	14.600	14.790	14.470	14.610	14.601	1,535,300
2025-04-01	14.490	14.820	14.450	14.570	14.561	2,485,467
2025-03-31	14.500	14.500	14.100	14.350	14.342	2,296,800
2025-03-28	14.800	14.830	14.430	14.480	14.471	2,310,100
2025-03-27	15.020	15.020	14.470	14.790	14.781	2,921,100
2025-03-26	14.610	15.080	14.340	14.980	14.971	3,676,648
2025-03-25	15.220	15.220	14.280	14.610	14.601	5,681,000
2025-03-24	15.350	15.960	14.940	15.180	15.171	6,933,367
2025-03-21	15.420	15.750	15.280	15.440	15.431	4,985,200
2025-03-20	15.730	15.800	15.380	15.450	15.441	3,623,923
2025-03-19	15.700	15.950	15.530	15.590	15.581	4,040,400
2025-03-18	15.620	15.870	15.390	15.730	15.721	6,128,959
2025-03-17	15.240	15.660	15.190	15.520	15.511	5,424,723
2025-03-14	14.920	15.270	14.860	15.240	15.231	4,368,387
2025-03-13	15.100	15.230	14.680	14.950	14.941	5,326,847
2025-03-12	15.420	15.500	15.170	15.190	15.181	5,990,900
2025-03-11	15.370	15.650	15.200	15.440	15.431	6,767,400
2025-03-10	14.980	16.430	14.980	15.740	15.731	12,760,941
2025-03-07	15.100	15.190	14.870	14.930	14.921	3,420,800
2025-03-06	15.080	15.300	14.960	15.190	15.181	3,790,733
2025-03-05	15.130	15.270	14.790	15.010	15.001	3,499,500
2025-03-04	15.250	15.250	15.050	15.220	15.211	3,853,400
2025-03-03	15.120	15.540	14.960	15.310	15.301	5,556,700
2025-02-28	15.470	15.710	15.100	15.140	15.131	5,410,600
2025-02-27	15.560	15.990	15.300	15.470	15.461	5,862,900
2025-02-26	15.580	16.270	15.420	15.630	15.621	8,398,700
2025-02-25	15.360	15.970	15.190	15.720	15.711	9,167,253
2025-02-24	15.100	15.600	15.080	15.560	15.551	6,622,399
2025-02-21	15.340	15.380	14.830	15.180	15.171	4,484,100
2025-02-20	15.120	15.280	15.000	15.180	15.171	3,629,500
2025-02-19	15.120	15.290	15.050	15.240	15.231	4,270,800
2025-02-18	15.650	15.690	14.950	15.080	15.071	5,955,602
2025-02-17	15.970	15.980	15.600	15.770	15.761	7,233,999
2025-02-14	15.620	16.510	15.280	15.900	15.891	10,373,375
2025-02-13	15.380	16.100	15.070	15.460	15.451	10,473,720
2025-02-12	14.960	15.090	14.800	15.070	15.061	3,244,600
2025-02-11	15.140	15.200	14.860	14.960	14.951	2,999,000
2025-02-10	14.950	15.150	14.900	15.130	15.121	4,076,400
2025-02-07	14.600	15.050	14.600	14.890	14.881	4,918,215
2025-02-06	14.400	14.690	14.140	14.680	14.671	4,333,500
2025-02-05	14.480	14.590	14.280	14.530	14.521	2,964,270
2025-01-27	14.350	14.680	14.230	14.270	14.262	2,922,970
2025-01-24	14.200	14.330	14.100	14.300	14.292	2,599,400
2025-01-23	14.500	14.680	14.210	14.210	14.202	3,399,800

← NewerPage 7 of 21 · 1,218 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.