Industrial Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	16.790	17.140	16.790	16.940	15.295	61,751,662
2024-07-22	17.130	17.130	16.660	16.780	15.150	61,302,689
2024-07-19	17.100	17.230	16.860	17.130	15.466	76,352,403
2024-07-18	17.260	17.300	17.020	17.100	15.439	54,781,902
2024-07-17	17.010	17.250	17.000	17.200	15.529	64,694,147
2024-07-16	17.060	17.100	16.890	17.000	15.349	41,586,364
2024-07-15	16.840	17.090	16.830	17.030	15.376	46,532,645
2024-07-12	16.490	16.910	16.480	16.880	15.241	59,548,518
2024-07-11	16.680	16.700	16.420	16.480	14.879	49,920,383
2024-07-10	16.420	16.740	16.390	16.610	14.997	47,118,042
2024-07-09	16.290	16.480	16.190	16.430	14.834	80,385,403
2024-07-08	17.180	17.360	17.130	17.280	14.663	69,538,163
2024-07-05	17.620	17.620	17.620	17.620	14.951	0
2024-07-04	17.700	17.800	17.560	17.620	14.951	44,368,723
2024-07-03	17.920	17.990	17.640	17.700	15.019	42,568,679
2024-07-02	17.700	17.970	17.690	17.920	15.206	49,729,489
2024-07-01	17.630	17.900	17.630	17.750	15.062	43,439,217
2024-06-28	17.500	17.750	17.410	17.620	14.951	62,020,181
2024-06-27	17.330	17.500	17.230	17.450	14.807	49,854,905
2024-06-26	17.300	17.400	17.230	17.330	14.705	35,325,170
2024-06-25	17.400	17.470	17.230	17.320	14.697	47,969,052
2024-06-24	17.340	17.460	17.150	17.420	14.782	47,088,196
2024-06-21	17.290	17.420	17.120	17.350	14.722	48,738,999
2024-06-20	17.630	17.650	17.280	17.300	14.680	36,661,604
2024-06-19	17.430	17.710	17.380	17.620	14.951	50,649,037
2024-06-18	17.370	17.550	17.300	17.390	14.756	35,881,324
2024-06-17	17.420	17.520	17.230	17.360	14.731	43,113,282
2024-06-14	17.180	17.570	17.140	17.460	14.815	65,951,759
2024-06-13	17.330	17.380	17.130	17.170	14.569	32,422,139
2024-06-12	17.460	17.460	17.210	17.280	14.663	45,288,372
2024-06-11	17.470	17.600	17.310	17.410	14.773	53,194,641
2024-06-07	17.630	17.730	17.430	17.530	14.875	46,258,107
2024-06-06	17.580	17.740	17.520	17.570	14.909	43,523,816
2024-06-05	17.780	17.830	17.480	17.550	14.892	54,922,264
2024-06-04	17.770	17.960	17.730	17.750	15.062	49,262,372
2024-06-03	17.890	17.980	17.630	17.800	15.104	58,895,967
2024-05-31	17.970	18.030	17.870	17.890	15.180	67,386,237
2024-05-30	18.010	18.250	17.800	17.940	15.223	68,084,499
2024-05-29	18.300	18.400	18.000	18.070	15.333	73,760,813
2024-05-28	18.240	18.450	18.170	18.320	15.545	63,370,743
2024-05-27	17.950	18.280	17.910	18.230	15.469	77,831,883
2024-05-24	18.060	18.190	17.870	17.890	15.180	62,661,101
2024-05-23	18.140	18.200	17.940	18.110	15.367	62,714,770
2024-05-22	18.030	18.300	17.980	18.180	15.426	77,406,525
2024-05-21	17.820	18.100	17.730	18.030	15.299	68,514,025
2024-05-20	17.710	18.100	17.670	17.860	15.155	97,584,598
2024-05-17	17.420	17.700	17.380	17.700	15.019	87,539,361
2024-05-16	17.040	17.450	17.020	17.380	14.748	92,874,833
2024-05-15	17.120	17.190	16.940	17.010	14.434	45,271,053
2024-05-14	17.190	17.240	17.050	17.120	14.527	43,437,599
2024-05-13	17.050	17.200	16.920	17.160	14.561	50,202,194
2024-05-10	16.870	17.120	16.860	17.070	14.485	72,772,263
2024-05-09	16.750	16.940	16.750	16.860	14.306	40,344,674
2024-05-08	16.770	16.910	16.720	16.780	14.238	44,144,319
2024-05-07	16.830	16.860	16.610	16.820	14.272	60,667,972
2024-05-06	17.000	17.080	16.810	16.820	14.272	80,591,839
2024-04-30	16.740	16.900	16.680	16.850	14.298	77,094,529
2024-04-29	16.430	16.850	16.390	16.740	14.205	110,108,449
2024-04-26	16.170	16.480	16.170	16.430	13.941	126,849,508
2024-04-25	15.900	16.170	15.870	16.170	13.721	54,800,467

← NewerPage 10 of 21 · 1,215 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.