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
2026-07-21	11.530	11.670	10.680	11.330	11.330	5,372,370
2026-07-20	12.040	12.480	11.460	11.680	11.680	4,959,515
2026-07-17	12.240	12.400	11.700	11.740	11.740	2,908,600
2026-07-16	11.960	12.330	11.870	12.190	12.190	2,308,452
2026-07-15	11.880	12.110	11.730	11.950	11.950	1,785,600
2026-07-14	11.620	11.860	11.290	11.840	11.840	2,599,194
2026-07-13	11.920	12.090	11.530	11.610	11.610	2,182,300
2026-07-10	11.530	12.200	11.460	11.910	11.910	2,710,200
2026-07-09	11.680	11.810	11.350	11.650	11.650	2,199,301
2026-07-08	11.790	11.820	11.480	11.720	11.720	1,637,600
2026-07-07	12.020	12.150	11.720	11.750	11.750	2,099,400
2026-07-06	12.330	12.490	12.120	12.120	12.120	1,937,300
2026-07-03	12.210	12.400	12.040	12.350	12.350	2,567,200
2026-07-02	12.210	12.500	12.030	12.060	12.060	3,103,700
2026-07-01	11.860	12.390	11.740	12.120	12.120	2,694,200
2026-06-30	12.010	12.070	11.600	11.850	11.850	2,406,200
2026-06-29	11.850	12.010	11.440	11.920	11.920	2,871,219
2026-06-26	12.230	12.240	11.870	11.970	11.970	2,638,600
2026-06-25	12.530	12.610	12.130	12.300	12.300	2,783,813
2026-06-24	13.300	13.320	12.450	12.490	12.490	3,701,800
2026-06-23	12.880	13.550	12.670	13.320	13.320	3,454,219
2026-06-22	12.640	12.910	12.200	12.840	12.840	2,647,194
2026-06-18	12.810	13.020	12.520	12.820	12.820	2,364,693
2026-06-17	13.300	13.330	12.900	12.930	12.930	2,565,600
2026-06-16	13.350	13.450	12.930	13.330	13.330	2,700,100
2026-06-15	13.480	13.860	13.160	13.340	13.340	2,949,300
2026-06-12	13.410	13.610	13.200	13.460	13.460	2,399,800
2026-06-11	13.460	13.550	13.010	13.260	13.260	2,143,000
2026-06-10	13.630	13.750	13.210	13.550	13.550	2,270,800
2026-06-09	13.750	13.920	13.450	13.700	13.700	2,395,900
2026-06-08	14.010	14.290	13.410	13.750	13.750	3,958,302
2026-06-05	13.920	14.400	13.570	14.190	14.190	3,736,682
2026-06-04	14.040	14.280	13.710	13.840	13.840	2,812,800
2026-06-03	14.210	14.230	13.990	14.100	14.100	2,930,900
2026-06-02	14.950	14.980	14.130	14.180	14.180	3,690,300
2026-06-01	14.340	15.040	13.960	14.860	14.860	3,829,600
2026-05-29	14.700	15.560	14.420	14.450	14.450	4,714,901
2026-05-28	14.420	14.690	14.200	14.510	14.510	2,285,000
2026-05-27	14.830	14.830	14.170	14.450	14.450	2,558,300
2026-05-26	15.190	15.370	14.670	14.830	14.830	2,834,100
2026-05-25	15.580	15.850	15.100	15.220	15.220	2,649,200
2026-05-22	15.480	15.670	15.090	15.570	15.570	2,561,206
2026-05-21	15.910	16.150	15.250	15.320	15.320	3,811,000
2026-05-20	16.080	16.120	15.760	15.910	15.910	2,548,400
2026-05-19	16.320	16.540	15.990	16.130	16.130	2,303,400
2026-05-18	16.200	16.400	16.010	16.310	16.310	2,761,700
2026-05-15	16.230	16.450	16.040	16.190	16.190	2,794,399
2026-05-14	16.430	16.500	16.220	16.290	16.290	2,840,719
2026-05-13	16.460	16.700	16.300	16.430	16.430	3,130,700
2026-05-12	16.420	16.800	16.200	16.480	16.480	4,200,542
2026-05-11	16.350	16.550	16.230	16.420	16.420	2,967,900
2026-05-08	16.380	16.510	16.200	16.380	16.380	2,894,000
2026-05-07	16.510	16.780	16.310	16.400	16.400	4,416,800
2026-05-06	16.580	16.750	16.440	16.500	16.500	3,419,406
2026-04-30	16.260	16.580	16.130	16.480	16.480	3,019,800
2026-04-29	16.090	16.500	15.970	16.260	16.260	3,470,700
2026-04-28	16.020	16.330	15.930	16.080	16.080	3,444,600
2026-04-27	15.700	16.150	15.400	16.080	16.080	4,514,100
2026-04-24	15.330	15.990	15.200	15.860	15.860	5,541,465
2026-04-23	15.150	15.550	15.150	15.330	15.330	3,335,300

← NewerPage 2 of 3 · 121 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.