Shenzhen Institute of Building Research Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 14.320 | 14.590 | 14.130 | 14.200 | 14.192 | 3,405,300 |
| 2025-01-21 | 14.630 | 15.410 | 14.330 | 14.450 | 14.442 | 5,467,500 |
| 2025-01-20 | 14.500 | 14.790 | 14.300 | 14.590 | 14.581 | 3,360,000 |
| 2025-01-17 | 14.430 | 14.430 | 14.120 | 14.320 | 14.312 | 2,045,900 |
| 2025-01-16 | 14.380 | 14.420 | 14.060 | 14.280 | 14.272 | 2,885,300 |
| 2025-01-15 | 14.230 | 14.350 | 14.050 | 14.120 | 14.112 | 2,750,300 |
| 2025-01-14 | 13.680 | 14.280 | 13.680 | 14.270 | 14.262 | 3,464,772 |
| 2025-01-13 | 13.360 | 13.680 | 13.100 | 13.610 | 13.602 | 2,075,000 |
| 2025-01-10 | 14.120 | 14.200 | 13.480 | 13.490 | 13.482 | 3,447,692 |
| 2025-01-09 | 14.170 | 14.340 | 13.980 | 14.160 | 14.152 | 2,783,700 |
| 2025-01-08 | 14.250 | 14.430 | 13.760 | 14.170 | 14.162 | 3,455,497 |
| 2025-01-07 | 13.980 | 14.390 | 13.880 | 14.380 | 14.372 | 3,380,200 |
| 2025-01-06 | 14.300 | 14.570 | 13.600 | 13.970 | 13.962 | 4,092,756 |
| 2025-01-03 | 15.200 | 15.380 | 14.230 | 14.280 | 14.272 | 6,587,700 |
| 2025-01-02 | 16.180 | 16.500 | 15.210 | 15.260 | 15.251 | 7,292,552 |
| 2024-12-31 | 15.430 | 16.720 | 15.430 | 16.120 | 16.111 | 10,536,208 |
| 2024-12-30 | 15.210 | 15.520 | 14.890 | 15.520 | 15.511 | 3,985,300 |
| 2024-12-27 | 15.150 | 15.460 | 15.140 | 15.280 | 15.271 | 3,054,900 |
| 2024-12-26 | 14.880 | 15.260 | 14.880 | 15.160 | 15.151 | 2,856,300 |
| 2024-12-25 | 15.210 | 15.260 | 14.750 | 14.950 | 14.941 | 4,132,700 |
| 2024-12-24 | 15.700 | 15.890 | 15.050 | 15.320 | 15.311 | 6,168,650 |
| 2024-12-23 | 16.490 | 16.510 | 15.490 | 15.630 | 15.621 | 5,286,672 |
| 2024-12-20 | 16.600 | 16.780 | 16.340 | 16.510 | 16.500 | 5,503,200 |
| 2024-12-19 | 15.900 | 16.670 | 15.640 | 16.620 | 16.610 | 8,716,700 |
| 2024-12-18 | 15.920 | 16.180 | 15.510 | 16.000 | 15.991 | 4,854,500 |
| 2024-12-17 | 16.730 | 16.730 | 15.710 | 15.800 | 15.791 | 6,840,000 |
| 2024-12-16 | 17.080 | 17.160 | 16.600 | 16.730 | 16.720 | 5,701,500 |
| 2024-12-13 | 17.610 | 17.620 | 16.890 | 17.030 | 17.020 | 8,948,000 |
| 2024-12-12 | 17.600 | 17.700 | 17.320 | 17.640 | 17.630 | 8,973,401 |
| 2024-12-11 | 17.160 | 17.630 | 17.090 | 17.540 | 17.530 | 10,526,377 |
| 2024-12-10 | 17.890 | 17.990 | 17.050 | 17.140 | 17.130 | 11,918,477 |
| 2024-12-09 | 17.130 | 17.490 | 16.700 | 17.030 | 17.020 | 14,289,747 |
| 2024-12-06 | 17.370 | 18.580 | 17.370 | 17.710 | 17.700 | 20,071,119 |
| 2024-12-05 | 17.100 | 17.450 | 17.020 | 17.260 | 17.250 | 10,484,957 |
| 2024-12-04 | 17.820 | 18.100 | 17.100 | 17.210 | 17.200 | 15,946,911 |
| 2024-12-03 | 18.620 | 19.200 | 18.060 | 18.220 | 18.209 | 21,010,516 |
| 2024-12-02 | 17.740 | 21.800 | 16.900 | 19.420 | 19.409 | 32,259,376 |
| 2024-11-29 | 17.670 | 19.430 | 16.920 | 18.180 | 18.169 | 38,599,032 |
| 2024-11-28 | 15.170 | 17.830 | 15.100 | 17.830 | 17.820 | 28,413,832 |
| 2024-11-27 | 14.780 | 14.880 | 14.260 | 14.860 | 14.851 | 3,369,600 |
| 2024-11-26 | 14.690 | 15.100 | 14.540 | 14.790 | 14.781 | 3,417,000 |
| 2024-11-25 | 14.600 | 14.700 | 14.220 | 14.680 | 14.671 | 3,712,400 |
| 2024-11-22 | 15.200 | 15.430 | 14.520 | 14.570 | 14.561 | 5,462,400 |
| 2024-11-21 | 15.300 | 15.440 | 15.090 | 15.290 | 15.281 | 3,844,600 |
| 2024-11-20 | 15.170 | 15.440 | 15.010 | 15.340 | 15.331 | 4,492,200 |
| 2024-11-19 | 15.070 | 15.340 | 14.640 | 15.310 | 15.301 | 6,071,877 |
| 2024-11-18 | 15.840 | 16.220 | 15.000 | 15.150 | 15.141 | 7,966,000 |
| 2024-11-15 | 15.700 | 16.190 | 15.410 | 15.470 | 15.461 | 7,164,300 |
| 2024-11-14 | 16.270 | 16.590 | 15.650 | 15.720 | 15.711 | 5,659,300 |
| 2024-11-13 | 15.740 | 16.310 | 15.620 | 16.190 | 16.180 | 7,785,700 |
| 2024-11-12 | 16.040 | 16.380 | 15.570 | 15.820 | 15.811 | 8,516,400 |
| 2024-11-11 | 15.990 | 16.050 | 15.760 | 16.050 | 16.041 | 7,632,200 |
| 2024-11-08 | 16.020 | 16.370 | 15.710 | 15.920 | 15.911 | 10,437,249 |
| 2024-11-07 | 15.600 | 16.700 | 15.300 | 16.220 | 16.210 | 15,660,031 |
| 2024-11-06 | 15.200 | 15.560 | 14.990 | 15.450 | 15.441 | 8,775,100 |
| 2024-11-05 | 15.020 | 15.320 | 14.890 | 15.180 | 15.171 | 7,324,949 |
| 2024-11-04 | 14.600 | 15.080 | 14.380 | 14.960 | 14.951 | 6,109,800 |
| 2024-11-01 | 15.600 | 16.170 | 14.750 | 14.820 | 14.811 | 10,074,200 |
| 2024-10-31 | 15.420 | 15.900 | 15.420 | 15.600 | 15.591 | 8,502,332 |
| 2024-10-30 | 15.250 | 15.440 | 14.980 | 15.230 | 15.221 | 7,457,000 |
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.