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
2026-04-23	15.150	15.550	15.150	15.330	15.330	3,335,300
2026-04-22	15.210	15.330	15.030	15.220	15.220	1,477,500
2026-04-21	15.310	15.410	15.110	15.210	15.210	1,755,600
2026-04-20	15.270	15.480	15.060	15.320	15.320	2,421,986
2026-04-17	15.690	15.800	15.060	15.200	15.200	3,696,300
2026-04-16	14.920	15.310	14.690	15.230	15.230	2,353,900
2026-04-15	15.130	15.130	14.760	14.780	14.780	1,687,800
2026-04-14	15.030	15.150	14.780	15.050	15.050	1,736,463
2026-04-13	15.100	15.100	14.790	14.970	14.970	1,440,100
2026-04-10	15.000	15.190	14.840	15.020	15.020	1,634,800
2026-04-09	15.080	15.150	14.770	14.840	14.840	1,777,900
2026-04-08	14.930	15.180	14.480	15.180	15.180	2,361,799
2026-04-07	14.230	14.680	14.050	14.630	14.630	2,569,999
2026-04-03	14.810	14.830	14.100	14.180	14.180	3,120,899
2026-04-02	15.170	15.200	14.570	14.790	14.790	2,272,300
2026-04-01	15.180	15.380	14.950	15.170	15.170	2,625,663
2026-03-31	15.190	15.360	14.850	14.900	14.900	2,474,700
2026-03-30	15.080	15.230	14.730	15.200	15.200	2,609,200
2026-03-27	14.700	15.050	14.510	15.030	15.030	2,899,099
2026-03-26	15.300	15.390	14.620	14.780	14.780	3,175,000
2026-03-25	14.840	15.360	14.840	15.300	15.300	4,046,000
2026-03-24	14.250	14.820	14.160	14.800	14.800	4,244,200
2026-03-23	14.810	14.820	13.780	13.920	13.920	5,703,100
2026-03-20	15.800	15.990	15.060	15.110	15.110	3,981,400
2026-03-19	16.020	16.180	15.660	15.690	15.690	2,739,100
2026-03-18	15.910	16.230	15.890	16.200	16.200	3,028,400
2026-03-17	16.100	16.340	15.850	15.910	15.910	3,308,400
2026-03-16	16.020	16.480	15.720	16.080	16.080	3,909,952
2026-03-13	15.720	16.490	15.530	16.300	16.300	5,750,000
2026-03-12	15.880	16.030	15.600	15.670	15.670	2,008,500
2026-03-11	16.080	16.080	15.800	15.850	15.850	2,058,500
2026-03-10	15.650	16.040	15.620	15.980	15.980	2,945,652
2026-03-09	15.520	15.800	15.380	15.510	15.510	3,401,552
2026-03-06	15.160	15.800	15.100	15.790	15.790	3,196,199
2026-03-05	15.180	15.460	15.080	15.160	15.160	2,792,648
2026-03-04	15.140	15.300	14.880	15.070	15.070	3,327,385
2026-03-03	15.530	15.740	15.070	15.200	15.200	3,599,700
2026-03-02	16.100	16.200	15.370	15.540	15.540	6,183,600
2026-02-27	16.630	16.650	16.460	16.560	16.560	2,292,300
2026-02-26	16.760	16.850	16.530	16.610	16.610	2,707,400
2026-02-25	17.000	17.040	16.730	16.730	16.730	2,885,567
2026-02-24	16.660	16.870	16.530	16.870	16.870	3,038,700
2026-02-13	16.400	16.740	16.340	16.520	16.520	2,513,100
2026-02-12	16.830	16.860	16.420	16.450	16.450	3,100,800
2026-02-11	16.910	16.970	16.750	16.830	16.830	2,259,000
2026-02-10	16.900	17.000	16.760	16.830	16.830	3,116,684
2026-02-09	16.850	16.900	16.650	16.820	16.820	2,896,400
2026-02-06	16.600	16.790	16.460	16.650	16.650	3,273,161
2026-02-05	16.690	16.990	16.550	16.590	16.590	4,556,200
2026-02-04	16.560	16.880	16.480	16.760	16.760	3,871,501
2026-02-03	16.310	16.600	16.180	16.600	16.600	4,759,700
2026-02-02	16.310	16.620	16.130	16.150	16.150	3,855,700
2026-01-30	16.320	16.700	16.170	16.490	16.490	5,114,900
2026-01-29	16.100	16.920	15.870	16.420	16.420	8,140,600
2026-01-28	16.170	16.380	15.970	16.060	16.060	3,430,400
2026-01-27	16.360	16.430	15.880	16.240	16.240	3,596,700
2026-01-26	16.590	16.660	16.270	16.420	16.420	3,530,700
2026-01-23	16.590	16.650	16.370	16.490	16.490	3,327,660
2026-01-22	16.380	16.650	16.270	16.560	16.560	3,899,400
2026-01-21	16.240	16.380	16.100	16.270	16.270	2,596,100

← NewerPage 3 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.