Industrial Bank Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	18.250	18.480	18.180	18.450	18.450	103,280,072
2026-10-15	18.320	18.390	18.100	18.360	18.360	114,641,600
2026-10-14	18.130	18.330	18.110	18.250	18.250	81,571,419
2026-10-13	18.420	18.430	18.020	18.150	18.150	113,989,380
2026-10-12	18.080	18.440	18.060	18.440	18.440	102,472,497
2026-10-09	18.240	18.370	18.040	18.050	18.050	91,482,321
2026-10-08	18.000	18.270	17.970	18.240	18.240	82,597,375
2026-09-30	17.820	18.060	17.740	18.050	18.050	68,513,237
2026-09-29	17.830	17.900	17.740	17.790	17.790	53,349,169
2026-09-28	17.920	17.960	17.720	17.770	17.770	62,768,693
2026-09-24	17.890	18.000	17.870	17.880	17.880	59,537,130
2026-09-23	17.850	17.940	17.820	17.870	17.870	39,844,639
2026-09-22	17.720	17.920	17.650	17.890	17.890	66,714,910
2026-09-21	17.760	17.760	17.620	17.730	17.730	54,917,192
2026-09-18	17.710	17.860	17.680	17.780	17.780	62,121,015
2026-09-17	17.830	17.880	17.680	17.750	17.750	65,230,614
2026-09-16	17.930	17.970	17.720	17.800	17.800	62,935,637
2026-09-15	18.140	18.150	17.900	17.920	17.920	69,475,470
2026-09-14	18.090	18.240	18.000	18.150	18.150	81,617,123
2026-09-11	18.250	18.300	18.060	18.130	18.130	75,039,998
2026-09-10	18.100	18.250	18.040	18.240	18.240	62,591,554
2026-09-09	18.170	18.210	18.090	18.110	18.110	57,003,235
2026-09-08	18.050	18.280	18.000	18.170	18.170	81,549,339
2026-09-07	18.240	18.340	18.010	18.050	18.050	101,810,363
2026-09-04	17.930	18.230	17.910	18.220	18.220	99,332,714
2026-09-03	17.810	18.120	17.810	17.930	17.930	93,809,117
2026-09-02	18.000	18.090	17.840	17.900	17.900	70,889,275
2026-09-01	17.510	18.000	17.500	17.950	17.950	169,413,875
2026-08-31	17.440	17.650	17.440	17.540	17.540	129,591,551
2026-08-28	17.650	17.650	17.420	17.430	17.430	240,910,371
2026-08-27	18.170	18.230	17.910	18.010	18.010	103,950,353
2026-08-26	17.980	18.260	17.940	18.210	18.210	109,800,213
2026-08-25	18.280	18.420	17.980	18.020	18.020	119,941,519
2026-08-24	18.050	18.320	18.020	18.280	18.280	115,484,943
2026-08-21	18.150	18.280	18.060	18.100	18.100	72,343,100
2026-08-20	18.100	18.230	17.950	18.170	18.170	96,414,938
2026-08-19	17.970	18.240	17.860	18.240	18.240	144,079,209
2026-08-18	17.800	17.930	17.740	17.850	17.850	76,681,912
2026-08-17	18.000	18.030	17.770	17.830	17.830	94,826,949
2026-08-14	18.090	18.160	17.960	18.030	18.030	64,695,065
2026-08-13	18.070	18.180	18.020	18.170	18.170	69,769,968
2026-08-12	18.180	18.220	18.070	18.100	18.100	50,969,808
2026-08-11	18.320	18.390	18.150	18.220	18.220	69,133,524
2026-08-10	18.290	18.500	18.250	18.340	18.340	63,690,548
2026-08-07	18.440	18.470	18.230	18.340	18.340	63,252,653
2026-08-06	18.300	18.560	18.220	18.480	18.480	80,525,543
2026-08-05	18.560	18.660	18.270	18.360	18.360	95,235,934
2026-08-04	19.000	19.000	18.550	18.560	18.560	107,400,026
2026-08-03	18.900	19.100	18.770	19.100	19.100	97,650,309
2026-07-31	18.830	18.990	18.520	18.900	18.900	138,110,560
2026-07-30	18.580	19.100	18.540	19.100	19.100	157,630,580
2026-07-29	18.660	18.780	18.520	18.590	18.590	110,279,758
2026-07-28	18.370	18.600	18.200	18.600	18.600	134,896,454
2026-07-27	18.480	18.490	18.200	18.300	18.300	87,197,687
2026-07-24	18.390	18.450	18.230	18.330	18.330	109,758,300
2026-07-23	18.110	18.300	18.050	18.260	18.260	87,974,858
2026-07-22	17.890	18.180	17.730	18.180	18.180	104,057,721
2026-07-21	18.380	18.530	17.860	17.890	17.890	168,736,914
2026-07-20	17.690	18.360	17.660	18.340	18.340	181,787,974
2026-07-17	17.690	17.880	17.610	17.750	17.750	118,618,008

Page 1 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-12	0.5010 CNY
2026-02-06	0.5650 CNY
2025-06-20	1.0600 CNY
2024-07-09	1.0400 CNY
2023-06-19	1.1880 CNY
2022-06-16	1.0350 CNY
2021-06-29	0.8020 CNY
2020-07-15	0.7620 CNY
2019-06-19	0.6900 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.