Industrial Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	16.060	16.060	15.880	15.910	13.500	42,414,530
2024-04-23	16.190	16.230	15.980	16.000	13.577	54,571,146
2024-04-22	16.230	16.430	16.070	16.130	13.687	54,080,994
2024-04-19	16.250	16.390	16.160	16.180	13.729	52,572,297
2024-04-18	16.130	16.500	16.110	16.300	13.831	89,205,299
2024-04-17	15.910	16.200	15.740	16.180	13.729	90,993,603
2024-04-16	15.710	16.030	15.710	15.930	13.517	92,468,184
2024-04-15	15.500	15.810	15.490	15.770	13.381	71,011,418
2024-04-12	15.610	15.740	15.470	15.490	13.144	61,581,523
2024-04-11	15.660	15.710	15.520	15.650	13.280	48,658,125
2024-04-10	15.470	15.860	15.470	15.720	13.339	92,392,314
2024-04-09	15.480	15.600	15.450	15.460	13.118	54,899,509
2024-04-08	15.380	15.530	15.310	15.480	13.135	67,248,577
2024-04-03	15.540	15.560	15.350	15.410	13.076	84,029,126
2024-04-02	15.820	15.890	15.520	15.590	13.229	115,895,736
2024-04-01	15.800	16.080	15.770	15.830	13.432	92,634,216
2024-03-29	15.720	15.930	15.540	15.780	13.390	74,129,845
2024-03-28	16.550	16.570	16.220	16.250	13.789	83,313,962
2024-03-27	16.480	16.690	16.440	16.590	14.077	55,953,010
2024-03-26	16.330	16.480	16.330	16.460	13.967	49,830,221
2024-03-25	16.250	16.380	16.210	16.290	13.823	36,307,260
2024-03-22	16.320	16.360	16.150	16.270	13.806	40,452,348
2024-03-21	16.260	16.430	16.240	16.330	13.857	36,047,562
2024-03-20	16.180	16.300	16.130	16.280	13.814	29,498,542
2024-03-19	16.350	16.370	16.180	16.190	13.738	40,902,730
2024-03-18	16.340	16.440	16.330	16.370	13.891	30,356,993
2024-03-15	16.330	16.470	16.280	16.390	13.908	46,085,482
2024-03-14	16.280	16.380	16.280	16.290	13.823	30,954,311
2024-03-13	16.480	16.520	16.250	16.310	13.840	53,270,685
2024-03-12	16.480	16.610	16.440	16.490	13.992	55,479,480
2024-03-11	16.470	16.540	16.390	16.500	14.001	41,769,503
2024-03-08	16.490	16.570	16.430	16.480	13.984	34,451,811
2024-03-07	16.500	16.630	16.460	16.510	14.009	41,912,222
2024-03-06	16.610	16.700	16.500	16.500	14.001	47,136,714
2024-03-05	16.360	16.670	16.320	16.610	14.094	70,684,630
2024-03-04	16.520	16.550	16.380	16.410	13.924	54,673,243
2024-03-01	16.620	16.650	16.520	16.580	14.069	48,660,308
2024-02-29	16.480	16.700	16.460	16.650	14.128	66,021,105
2024-02-28	16.550	16.660	16.360	16.530	14.026	74,848,172
2024-02-27	16.410	16.640	16.390	16.550	14.043	46,945,127
2024-02-26	16.840	16.840	16.420	16.480	13.984	83,038,757
2024-02-23	16.790	16.990	16.780	16.860	14.306	60,950,141
2024-02-22	16.650	16.880	16.600	16.800	14.255	71,238,450
2024-02-21	16.200	16.860	16.130	16.670	14.145	131,680,981
2024-02-20	16.160	16.240	16.100	16.200	13.746	61,476,964
2024-02-19	16.090	16.190	16.000	16.180	13.729	69,032,036
2024-02-08	15.910	16.050	15.820	16.050	13.619	88,950,645
2024-02-07	15.970	15.980	15.640	15.970	13.551	131,455,089
2024-02-06	15.840	15.920	15.750	15.920	13.509	99,272,051
2024-02-05	15.710	15.900	15.580	15.840	13.441	113,610,920
2024-02-02	15.750	15.790	15.350	15.710	13.331	87,771,386
2024-02-01	15.680	15.770	15.550	15.710	13.331	67,415,823
2024-01-31	15.620	15.790	15.580	15.730	13.347	69,474,801
2024-01-30	15.670	15.850	15.610	15.650	13.280	69,753,737
2024-01-29	15.660	15.850	15.600	15.720	13.339	73,711,099
2024-01-26	15.470	15.660	15.440	15.640	13.271	91,323,924
2024-01-25	15.350	15.480	15.300	15.470	13.127	68,883,248
2024-01-24	15.200	15.330	15.080	15.300	12.983	61,540,810
2024-01-23	15.110	15.200	15.000	15.100	12.813	61,264,696
2024-01-22	15.140	15.400	15.020	15.200	12.898	121,534,183

← NewerPage 11 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.