Industrial Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	15.010	15.170	14.940	15.150	12.855	73,323,536
2024-01-18	14.780	15.150	14.550	15.090	12.804	110,188,953
2024-01-17	14.900	15.050	14.810	14.810	12.567	87,169,331
2024-01-16	14.710	14.940	14.700	14.930	12.669	70,489,355
2024-01-15	14.640	14.810	14.640	14.730	12.499	35,798,616
2024-01-12	14.610	14.770	14.600	14.690	12.465	34,530,547
2024-01-11	14.600	14.730	14.520	14.660	12.440	41,408,950
2024-01-10	14.660	14.700	14.610	14.610	12.397	32,700,724
2024-01-09	14.690	14.710	14.590	14.680	12.457	48,387,580
2024-01-08	14.730	14.900	14.630	14.700	12.474	70,545,219
2024-01-05	14.580	14.980	14.550	14.810	12.567	103,339,237
2024-01-04	14.660	14.710	14.510	14.620	12.406	63,123,105
2024-01-03	14.750	14.760	14.600	14.680	12.457	76,538,528
2024-01-02	14.920	14.940	14.770	14.830	12.584	103,228,789
2023-12-29	14.730	16.210	14.710	16.210	13.755	50,335,187
2023-12-28	14.520	14.750	14.480	14.740	12.507	49,900,548
2023-12-27	14.560	14.580	14.380	14.520	12.321	35,006,825
2023-12-26	14.620	14.640	14.510	14.560	12.355	20,460,721
2023-12-25	14.600	14.650	14.560	14.610	12.397	24,810,150
2023-12-22	14.510	14.650	14.400	14.620	12.406	46,937,012
2023-12-21	14.300	14.520	14.230	14.480	12.287	43,500,160
2023-12-20	14.410	14.500	14.320	14.330	12.160	34,085,076
2023-12-19	14.330	14.420	14.280	14.400	12.219	26,319,416
2023-12-18	14.290	14.400	14.160	14.360	12.185	29,304,787
2023-12-15	14.390	14.490	14.280	14.310	12.143	36,636,585
2023-12-14	14.410	14.480	14.340	14.340	12.168	27,337,299
2023-12-13	14.580	14.590	14.310	14.340	12.168	46,038,449
2023-12-12	14.310	14.600	14.300	14.590	12.380	52,037,797
2023-12-11	14.120	14.440	13.950	14.390	12.210	56,236,978
2023-12-08	14.100	14.210	14.090	14.110	11.973	35,961,788
2023-12-07	14.190	14.190	14.010	14.120	11.981	43,091,132
2023-12-06	14.160	14.250	14.050	14.170	12.024	49,207,193
2023-12-05	14.500	14.510	14.160	14.180	12.032	61,736,609
2023-12-04	14.620	14.690	14.510	14.510	12.312	32,721,652
2023-12-01	14.600	14.670	14.500	14.610	12.397	46,422,167
2023-11-30	14.600	14.670	14.550	14.600	12.389	40,506,558
2023-11-29	14.790	14.810	14.490	14.600	12.389	68,885,306
2023-11-28	14.750	14.840	14.740	14.800	12.558	29,062,517
2023-11-27	14.770	14.820	14.650	14.750	12.516	41,258,127
2023-11-24	14.820	14.870	14.780	14.810	12.567	26,514,138
2023-11-23	14.850	14.880	14.750	14.830	12.584	30,682,256
2023-11-22	14.860	14.930	14.850	14.850	12.601	26,860,451
2023-11-21	14.880	14.980	14.870	14.890	12.635	38,754,638
2023-11-20	14.740	14.870	14.680	14.850	12.601	41,340,754
2023-11-17	14.740	14.750	14.610	14.710	12.482	53,440,872
2023-11-16	14.850	14.870	14.750	14.770	12.533	40,511,590
2023-11-15	14.770	14.900	14.720	14.850	12.601	63,220,534
2023-11-14	14.950	15.010	14.620	14.720	12.490	107,111,042
2023-11-13	15.000	15.040	14.920	14.960	12.694	37,219,975
2023-11-10	15.100	15.120	14.960	14.980	12.711	50,355,532
2023-11-09	15.110	15.180	15.090	15.120	12.830	35,555,242
2023-11-08	15.180	15.210	15.080	15.130	12.838	33,658,723
2023-11-07	15.270	15.280	15.140	15.190	12.889	43,735,143
2023-11-06	15.230	15.300	15.170	15.270	12.957	48,059,539
2023-11-03	15.260	15.280	15.170	15.200	12.898	37,363,703
2023-11-02	15.120	15.280	15.110	15.250	12.940	49,222,075
2023-11-01	15.070	15.140	14.960	15.110	12.821	62,440,363
2023-10-31	15.300	15.300	14.950	15.080	12.796	161,221,468
2023-10-30	15.700	15.740	15.550	15.570	13.212	55,273,712
2023-10-27	15.700	15.840	15.690	15.780	13.390	43,730,256

← NewerPage 12 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.