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
2026-10-22	13.510	13.640	12.840	12.870	12.870	4,414,300
2026-10-21	13.540	13.830	13.400	13.500	13.500	4,852,300
2026-10-20	13.640	13.960	13.300	13.500	13.500	5,582,100
2026-10-19	14.130	14.200	13.450	13.690	13.690	7,131,100
2026-10-16	13.880	14.820	13.820	14.150	14.150	9,376,300
2026-10-15	13.610	14.100	13.430	13.680	13.680	5,564,163
2026-10-14	14.190	14.360	13.760	13.840	13.840	5,330,656
2026-10-13	13.960	14.250	13.630	14.190	14.190	7,691,256
2026-10-12	14.570	14.750	14.000	14.130	14.130	9,867,300
2026-10-09	14.910	14.990	14.000	14.580	14.580	13,853,100
2026-10-08	14.310	15.700	14.000	15.030	15.030	18,283,801
2026-09-30	14.050	14.970	13.450	14.480	14.480	14,977,413
2026-09-29	14.060	14.850	13.970	14.280	14.280	14,884,900
2026-09-28	13.070	15.330	12.950	13.930	13.930	13,694,442
2026-09-24	13.060	13.220	12.830	13.100	13.100	1,388,505
2026-09-23	13.050	13.230	12.800	13.030	13.030	1,655,600
2026-09-22	13.010	13.170	12.800	13.040	13.040	1,889,200
2026-09-21	12.600	12.990	12.520	12.950	12.950	1,900,400
2026-09-18	12.600	12.800	12.520	12.560	12.560	1,888,500
2026-09-17	12.400	12.550	12.140	12.510	12.510	1,649,000
2026-09-16	12.050	12.500	11.960	12.360	12.360	2,003,800
2026-09-15	12.650	12.710	12.040	12.090	12.090	2,452,754
2026-09-14	12.660	12.850	12.370	12.720	12.720	1,832,500
2026-09-11	12.970	12.990	12.460	12.610	12.610	2,480,100
2026-09-10	13.070	13.220	12.980	12.990	12.990	1,627,600
2026-09-09	13.390	13.400	13.120	13.210	13.210	1,929,029
2026-09-08	13.280	13.370	13.110	13.350	13.350	1,637,600
2026-09-07	13.280	13.360	13.110	13.240	13.240	1,856,100
2026-09-04	13.330	13.540	13.190	13.310	13.310	2,118,900
2026-09-03	13.330	13.880	13.160	13.230	13.230	2,033,400
2026-09-02	13.550	13.620	13.320	13.500	13.500	2,309,400
2026-09-01	13.440	13.750	13.330	13.610	13.610	3,146,749
2026-08-31	13.420	13.690	13.230	13.520	13.520	4,235,200
2026-08-28	12.880	13.190	12.880	13.130	13.130	1,807,000
2026-08-27	12.930	13.040	12.830	12.890	12.890	1,538,100
2026-08-26	12.910	13.140	12.870	13.000	13.000	1,671,800
2026-08-25	12.670	13.010	12.530	12.970	12.970	2,054,600
2026-08-24	12.920	12.920	12.530	12.700	12.700	1,903,600
2026-08-21	12.770	12.860	12.450	12.850	12.850	1,724,400
2026-08-20	12.680	12.880	12.580	12.820	12.820	1,830,200
2026-08-19	12.640	12.760	12.490	12.550	12.550	1,905,600
2026-08-18	12.800	12.880	12.620	12.750	12.750	1,236,500
2026-08-17	12.740	12.850	12.500	12.820	12.820	1,541,549
2026-08-14	12.730	12.820	12.470	12.670	12.670	1,932,600
2026-08-13	12.930	12.930	12.600	12.670	12.670	2,202,400
2026-08-12	12.760	12.930	12.580	12.870	12.870	1,809,400
2026-08-11	12.770	12.820	12.570	12.770	12.770	2,175,100
2026-08-10	12.390	12.820	12.330	12.780	12.780	2,633,349
2026-08-07	12.410	12.490	12.090	12.350	12.350	2,290,600
2026-08-06	12.340	12.560	12.220	12.470	12.470	2,102,500
2026-08-05	12.480	12.600	12.240	12.350	12.350	2,721,600
2026-08-04	12.500	12.660	12.400	12.480	12.480	2,735,900
2026-08-03	12.120	12.550	11.930	12.500	12.500	4,068,100
2026-07-31	11.780	12.080	11.750	11.980	11.980	2,847,900
2026-07-30	11.960	12.150	11.690	11.800	11.800	2,663,200
2026-07-29	11.520	11.930	11.430	11.830	11.830	2,861,001
2026-07-28	11.310	11.710	11.300	11.550	11.550	4,099,900
2026-07-27	11.240	11.470	11.050	11.310	11.310	2,454,700
2026-07-24	11.340	11.420	10.990	11.060	11.060	1,963,000
2026-07-23	10.960	11.420	10.960	11.410	11.410	2,763,400

Page 1 of 21 · 1,213 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.