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
2024-10-29	16.010	16.290	15.360	15.360	15.351	15,013,500
2024-10-28	16.110	16.800	15.800	16.390	16.380	20,820,907
2024-10-25	15.530	17.390	15.530	15.940	15.931	25,624,060
2024-10-24	14.780	14.880	14.450	14.540	14.531	4,669,617
2024-10-23	14.930	15.230	14.580	14.760	14.751	8,074,300
2024-10-22	15.370	15.370	14.770	15.080	15.071	7,690,700
2024-10-21	15.040	15.380	14.780	15.370	15.361	12,314,249
2024-10-18	14.630	15.250	14.190	14.970	14.961	13,693,100
2024-10-17	15.400	15.870	14.770	14.770	14.761	14,755,442
2024-10-16	14.720	16.330	14.560	15.370	15.361	18,646,191
2024-10-15	14.450	15.640	14.310	14.850	14.841	13,287,400
2024-10-14	14.280	14.680	13.880	14.660	14.651	9,772,500
2024-10-11	15.000	15.030	13.700	14.070	14.062	11,905,300
2024-10-10	14.150	15.980	14.000	15.450	15.441	18,629,400
2024-10-09	15.500	15.660	13.790	13.810	13.802	15,441,998
2024-10-08	17.610	17.610	15.300	16.460	16.450	18,936,964
2024-09-30	14.000	15.230	13.410	14.950	14.941	17,668,800
2024-09-27	12.650	13.660	12.460	13.200	13.192	12,959,449
2024-09-26	12.000	12.460	11.900	12.430	12.423	9,429,100
2024-09-25	12.020	12.340	11.960	12.060	12.053	8,888,100
2024-09-24	11.960	12.030	11.530	11.990	11.983	7,442,000
2024-09-23	11.700	11.760	11.520	11.710	11.703	2,734,600
2024-09-20	11.790	11.950	11.590	11.730	11.723	3,837,100
2024-09-19	11.510	11.850	11.360	11.770	11.763	5,522,400
2024-09-18	11.510	11.560	11.110	11.370	11.363	5,860,900
2024-09-13	11.600	11.990	11.560	11.800	11.793	7,769,300
2024-09-12	11.640	11.840	11.590	11.610	11.603	3,984,500
2024-09-11	11.660	11.720	11.500	11.580	11.573	2,200,300
2024-09-10	11.780	11.800	11.510	11.660	11.653	2,795,400
2024-09-09	11.380	11.630	11.200	11.600	11.593	3,082,200
2024-09-06	11.780	11.820	11.500	11.500	11.493	4,895,417
2024-09-05	11.780	11.910	11.680	11.770	11.763	3,964,131
2024-09-04	11.860	11.990	11.660	11.700	11.693	4,936,600
2024-09-03	11.770	11.980	11.700	11.850	11.843	5,253,431
2024-09-02	11.950	12.130	11.790	11.790	11.783	7,450,348
2024-08-30	11.850	12.360	11.600	12.060	12.053	12,811,517
2024-08-29	12.200	12.230	11.700	11.730	11.723	13,366,517
2024-08-28	13.100	13.100	12.210	12.260	12.253	17,294,317
2024-08-27	12.320	14.000	12.320	13.650	13.642	25,509,117
2024-08-26	11.720	12.050	11.610	11.720	11.713	8,822,900
2024-08-23	11.350	11.440	10.950	11.220	11.213	6,941,300
2024-08-22	11.790	11.940	11.310	11.460	11.453	9,370,933
2024-08-21	11.410	12.120	11.260	11.990	11.983	10,135,326
2024-08-20	12.070	12.090	11.410	11.560	11.553	9,870,900
2024-08-19	11.810	12.380	11.600	12.220	12.213	12,321,600
2024-08-16	11.890	12.120	11.760	11.910	11.903	10,660,917
2024-08-15	11.960	12.230	11.720	11.970	11.963	13,984,303
2024-08-14	12.440	12.990	12.190	12.220	12.213	16,435,099
2024-08-13	12.230	13.090	12.230	12.480	12.473	22,490,697
2024-08-12	15.000	16.000	13.350	13.450	13.442	31,944,908
2024-08-09	11.580	13.740	11.400	13.740	13.732	29,503,215
2024-08-08	11.850	11.850	11.400	11.450	11.443	4,750,600
2024-08-07	11.750	12.080	11.620	11.890	11.883	4,961,300
2024-08-06	11.760	11.940	11.510	11.700	11.693	4,027,255
2024-08-05	11.900	12.160	11.500	11.520	11.513	6,838,855
2024-08-02	11.560	12.560	11.560	12.180	12.173	10,611,055
2024-08-01	11.700	12.660	11.470	11.880	11.873	9,458,855
2024-07-31	11.250	11.830	11.130	11.520	11.513	4,849,555
2024-07-30	11.080	11.380	10.910	11.240	11.233	3,301,400
2024-07-29	10.990	11.050	10.760	10.960	10.954	1,888,400

← NewerPage 9 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.