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
2026-01-19	16.040	16.390	16.000	16.320	16.320	3,123,400
2026-01-16	16.280	16.290	16.030	16.130	16.130	3,038,000
2026-01-15	16.260	16.300	16.010	16.120	16.120	3,323,600
2026-01-14	16.350	16.630	16.130	16.300	16.300	5,766,500
2026-01-13	16.240	16.420	16.050	16.390	16.390	5,195,100
2026-01-12	16.070	16.270	15.940	16.220	16.220	4,223,080
2026-01-09	16.000	16.050	15.770	16.030	16.030	3,320,300
2026-01-08	15.690	16.000	15.610	15.970	15.970	3,933,500
2026-01-07	15.920	16.020	15.580	15.610	15.610	3,206,300
2026-01-06	15.880	16.170	15.790	15.970	15.970	3,679,700
2026-01-05	15.690	15.950	15.440	15.770	15.770	3,313,359
2025-12-31	15.500	15.660	15.200	15.620	15.620	2,860,800
2025-12-30	15.860	15.860	15.330	15.390	15.390	3,363,000
2025-12-29	15.750	16.110	15.630	15.830	15.830	4,049,000
2025-12-26	15.510	15.990	15.400	15.770	15.770	4,857,713
2025-12-25	15.590	15.610	15.410	15.540	15.540	2,500,900
2025-12-24	15.360	15.570	15.260	15.510	15.510	2,160,301
2025-12-23	15.390	15.500	15.300	15.350	15.350	2,398,500
2025-12-22	15.580	15.780	15.360	15.470	15.470	2,536,613
2025-12-19	15.280	15.580	15.250	15.530	15.530	2,468,500
2025-12-18	15.150	15.450	15.120	15.210	15.210	2,133,800
2025-12-17	15.280	15.340	14.880	15.210	15.210	2,979,300
2025-12-16	15.650	15.760	15.260	15.280	15.280	3,181,900
2025-12-15	15.590	15.940	15.460	15.700	15.700	3,100,800
2025-12-12	15.800	15.950	15.560	15.600	15.600	2,762,500
2025-12-11	16.290	16.290	15.750	15.800	15.800	3,584,700
2025-12-10	16.260	16.320	16.060	16.230	16.230	2,635,661
2025-12-09	16.500	16.580	16.190	16.260	16.260	3,131,600
2025-12-08	16.590	16.670	16.360	16.540	16.540	3,709,400
2025-12-05	16.320	16.660	16.160	16.590	16.590	3,037,000
2025-12-04	16.790	16.800	16.310	16.310	16.310	4,260,506
2025-12-03	17.330	17.330	16.720	16.790	16.790	5,123,100
2025-12-02	17.380	17.380	16.910	17.170	17.170	5,204,421
2025-12-01	17.340	17.880	17.310	17.450	17.450	5,240,100
2025-11-28	17.180	17.380	16.970	17.330	17.330	4,405,700
2025-11-27	17.190	17.660	17.050	17.170	17.170	5,889,700
2025-11-26	17.350	17.720	17.210	17.440	17.440	8,604,400
2025-11-25	17.200	17.550	17.070	17.350	17.350	5,348,800
2025-11-24	16.660	17.300	16.440	17.240	17.240	6,609,700
2025-11-21	16.800	17.050	16.470	16.540	16.540	5,556,700
2025-11-20	17.080	17.250	16.780	16.930	16.930	4,919,900
2025-11-19	17.200	17.320	16.780	16.870	16.870	5,787,200
2025-11-18	17.570	17.570	17.010	17.200	17.200	5,422,100
2025-11-17	17.500	17.650	17.130	17.500	17.500	6,323,800
2025-11-14	17.500	17.760	17.310	17.610	17.610	7,816,500
2025-11-13	17.340	17.450	17.100	17.330	17.330	5,831,000
2025-11-12	17.830	17.830	17.300	17.410	17.410	7,752,100
2025-11-11	17.100	18.080	16.950	17.830	17.830	12,211,000
2025-11-10	16.810	17.120	16.720	17.100	17.100	9,068,700
2025-11-07	17.350	17.520	17.160	17.190	17.190	8,039,600
2025-11-06	18.000	18.050	17.340	17.520	17.520	12,105,900
2025-11-05	17.470	18.490	17.430	18.000	18.000	13,871,860
2025-11-04	17.500	17.940	17.390	17.780	17.780	12,979,416
2025-11-03	17.170	18.370	16.880	17.730	17.730	19,428,300
2025-10-31	16.800	17.280	16.640	17.170	17.170	11,785,400
2025-10-30	16.790	17.180	16.630	17.050	17.050	14,479,396
2025-10-29	17.180	17.390	16.840	16.940	16.940	14,329,120
2025-10-28	17.920	17.960	17.270	17.370	17.370	17,928,700
2025-10-27	18.860	18.900	17.780	18.020	18.020	25,566,202
2025-10-24	21.500	22.430	19.010	19.090	19.090	37,621,000

← NewerPage 4 of 5 · 243 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.