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
2025-07-24	16.010	17.200	15.710	16.590	16.590	18,309,400
2025-07-23	16.020	17.330	15.800	16.290	16.290	21,722,900
2025-07-22	15.670	16.330	15.410	16.260	16.260	18,491,500
2025-07-21	15.710	15.870	15.400	15.630	15.630	11,705,900
2025-07-18	15.210	15.250	15.070	15.130	15.130	3,441,300
2025-07-17	15.070	15.210	15.020	15.160	15.160	4,694,900
2025-07-16	15.250	15.490	14.990	15.070	15.070	7,588,500
2025-07-15	15.750	15.800	15.000	15.340	15.340	12,075,800
2025-07-14	15.760	15.910	15.550	15.900	15.900	8,405,900
2025-07-11	16.440	16.630	15.840	15.920	15.920	16,694,900
2025-07-10	15.740	17.240	15.360	16.930	16.920	27,415,453
2025-07-09	15.380	16.590	15.310	15.830	15.821	17,776,700
2025-07-08	15.360	15.420	15.150	15.390	15.381	4,845,600
2025-07-07	14.910	15.600	14.810	15.360	15.351	7,563,249
2025-07-04	14.870	15.590	14.870	14.970	14.961	5,458,100
2025-07-03	14.870	15.160	14.800	14.920	14.911	4,639,149
2025-07-02	14.710	14.810	14.560	14.770	14.761	2,452,049
2025-07-01	14.880	14.910	14.610	14.690	14.681	2,501,449
2025-06-30	14.750	14.930	14.700	14.800	14.791	2,611,600
2025-06-27	14.690	14.910	14.660	14.770	14.761	2,617,500
2025-06-26	14.750	14.850	14.630	14.660	14.651	2,031,200
2025-06-25	14.790	14.820	14.600	14.770	14.761	2,759,900
2025-06-24	14.380	14.710	14.340	14.680	14.671	2,819,800
2025-06-23	13.920	14.360	13.810	14.350	14.342	2,464,200
2025-06-20	13.970	14.480	13.950	14.080	14.072	2,884,300
2025-06-19	14.340	14.420	13.920	14.000	13.992	2,085,700
2025-06-18	14.520	14.570	14.170	14.340	14.332	1,933,700
2025-06-17	14.530	14.750	14.440	14.520	14.511	1,573,500
2025-06-16	14.350	14.690	14.350	14.600	14.591	1,835,300
2025-06-13	14.720	14.880	14.400	14.480	14.471	3,009,300
2025-06-12	14.900	14.990	14.670	14.850	14.841	3,041,400
2025-06-11	15.000	15.160	14.710	14.820	14.811	4,731,600
2025-06-10	14.690	14.830	14.350	14.520	14.511	2,813,100
2025-06-09	14.740	14.760	14.420	14.710	14.701	3,676,700
2025-06-06	14.750	14.930	14.700	14.850	14.841	3,348,600
2025-06-05	14.670	14.890	14.490	14.740	14.731	3,734,900
2025-06-04	14.630	14.910	14.520	14.620	14.611	4,030,049
2025-06-03	14.470	15.170	14.300	14.620	14.611	5,847,200
2025-05-30	14.400	14.700	14.190	14.570	14.561	4,660,249
2025-05-29	14.240	14.450	14.120	14.380	14.372	2,525,800
2025-05-28	14.390	14.420	14.060	14.110	14.102	1,730,849
2025-05-27	14.130	14.410	13.980	14.370	14.362	2,504,500
2025-05-26	13.900	14.140	13.900	14.130	14.122	1,849,548
2025-05-23	14.240	14.260	13.860	13.870	13.862	2,844,500
2025-05-22	14.500	14.570	14.090	14.160	14.152	2,680,800
2025-05-21	14.600	14.790	14.470	14.590	14.581	2,595,600
2025-05-20	14.430	14.800	14.350	14.690	14.681	4,318,000
2025-05-19	14.030	14.640	14.020	14.470	14.462	4,731,453
2025-05-16	14.750	14.960	14.130	14.300	14.292	5,795,653
2025-05-15	14.270	14.350	14.110	14.170	14.162	1,448,200
2025-05-14	14.320	14.350	14.070	14.270	14.262	2,367,300
2025-05-13	14.500	14.590	14.240	14.320	14.312	2,176,700
2025-05-12	14.410	14.610	14.230	14.450	14.442	3,317,700
2025-05-09	14.270	14.600	14.200	14.270	14.262	3,075,100
2025-05-08	14.150	14.380	14.080	14.370	14.362	2,623,800
2025-05-07	14.170	14.490	14.080	14.180	14.172	2,721,100
2025-05-06	13.920	14.040	13.780	14.040	14.032	2,306,300
2025-04-30	13.920	13.920	13.680	13.710	13.702	1,870,000
2025-04-29	13.460	13.920	13.460	13.710	13.702	3,345,700
2025-04-28	13.640	13.940	13.500	13.520	13.512	3,711,000

← NewerPage 6 of 21 · 1,212 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.