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
2025-10-23	20.740	20.740	20.740	20.740	20.740	13,587,533
2025-10-22	16.420	18.490	16.230	17.280	17.280	22,518,400
2025-10-21	16.380	16.660	16.040	16.400	16.400	8,022,861
2025-10-20	16.060	16.750	15.990	16.230	16.230	10,957,966
2025-10-17	15.500	16.480	15.380	16.020	16.020	12,529,434
2025-10-16	15.480	15.840	15.260	15.600	15.600	5,361,466
2025-10-15	15.580	15.760	15.350	15.460	15.460	4,296,600
2025-10-14	15.850	15.980	15.530	15.580	15.580	4,918,400
2025-10-13	14.910	16.070	14.610	15.740	15.740	9,308,500
2025-10-10	15.110	15.450	15.010	15.270	15.270	4,209,769
2025-10-09	15.380	15.380	15.080	15.150	15.150	4,193,215
2025-09-30	15.470	15.650	15.270	15.400	15.400	3,943,100
2025-09-29	15.490	15.650	15.070	15.510	15.510	5,331,700
2025-09-26	15.220	15.780	14.900	15.420	15.420	7,313,869
2025-09-25	15.350	15.850	15.010	15.180	15.180	6,982,184
2025-09-24	14.870	15.490	14.800	15.300	15.300	5,771,669
2025-09-23	14.710	15.340	14.700	15.050	15.050	7,344,835
2025-09-22	14.900	14.940	14.610	14.710	14.710	2,394,300
2025-09-19	14.860	14.990	14.690	14.900	14.900	2,232,563
2025-09-18	15.210	15.210	14.700	14.830	14.830	3,214,800
2025-09-17	15.140	15.250	15.080	15.210	15.210	1,948,400
2025-09-16	15.120	15.300	14.980	15.220	15.220	2,536,400
2025-09-15	15.050	15.150	14.930	15.100	15.100	1,895,200
2025-09-12	15.150	15.250	15.010	15.090	15.090	2,671,400
2025-09-11	14.990	15.100	14.750	15.090	15.090	2,863,600
2025-09-10	14.970	15.050	14.890	14.940	14.940	1,562,200
2025-09-09	15.140	15.140	14.840	14.940	14.940	2,206,745
2025-09-08	14.980	15.120	14.930	15.080	15.080	2,366,800
2025-09-05	14.810	14.970	14.580	14.970	14.970	2,642,700
2025-09-04	14.630	15.050	14.450	14.740	14.740	3,903,207
2025-09-03	15.030	15.050	14.470	14.520	14.520	2,834,300
2025-09-02	15.170	15.180	14.770	14.970	14.970	3,653,000
2025-09-01	14.910	15.250	14.910	15.170	15.170	3,339,700
2025-08-29	15.260	15.450	15.000	15.050	15.050	5,323,000
2025-08-28	15.520	15.740	14.780	15.230	15.230	6,364,302
2025-08-27	16.100	16.160	15.470	15.510	15.510	6,443,200
2025-08-26	16.270	16.350	16.040	16.140	16.140	4,905,600
2025-08-25	15.960	16.380	15.910	16.270	16.270	7,574,125
2025-08-22	16.100	16.100	15.840	15.960	15.960	4,845,125
2025-08-21	16.020	16.380	15.910	15.990	15.990	6,267,496
2025-08-20	16.090	16.090	15.760	15.940	15.940	5,184,000
2025-08-19	16.060	16.310	15.950	16.140	16.140	5,442,300
2025-08-18	15.990	16.100	15.890	16.050	16.050	5,767,400
2025-08-15	15.680	16.090	15.600	15.860	15.860	8,379,100
2025-08-14	16.430	16.470	15.710	15.710	15.710	7,286,400
2025-08-13	16.860	16.990	16.280	16.350	16.350	8,215,400
2025-08-12	16.750	16.970	16.410	16.760	16.760	11,547,600
2025-08-11	16.130	16.690	16.020	16.580	16.580	11,007,816
2025-08-08	15.670	16.150	15.580	15.990	15.990	8,815,616
2025-08-07	15.890	15.940	15.650	15.650	15.650	5,130,600
2025-08-06	16.100	16.170	15.710	15.840	15.840	7,193,900
2025-08-05	15.910	16.500	15.860	16.100	16.100	7,207,500
2025-08-04	16.160	16.160	15.810	15.940	15.940	7,763,116
2025-08-01	15.950	16.480	15.850	16.240	16.240	12,006,516
2025-07-31	16.320	16.780	15.800	15.850	15.850	11,166,200
2025-07-30	15.790	16.800	15.710	16.320	16.320	14,346,500
2025-07-29	15.800	16.030	15.570	15.840	15.840	5,828,200
2025-07-28	16.050	16.050	15.780	15.810	15.810	5,300,700
2025-07-25	16.680	16.700	15.900	15.950	15.950	11,450,600
2025-07-24	16.010	17.200	15.710	16.590	16.590	18,309,400

← NewerPage 5 of 21 · 1,217 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.