Industrial Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	15.570	15.740	15.550	15.710	13.331	39,470,695
2023-10-25	15.790	15.790	15.510	15.570	13.212	69,745,839
2023-10-24	15.790	15.810	15.660	15.670	13.297	50,391,757
2023-10-23	15.790	15.850	15.640	15.740	13.356	39,945,248
2023-10-20	15.830	15.910	15.720	15.790	13.398	49,468,319
2023-10-19	16.150	16.160	15.830	15.850	13.449	70,716,632
2023-10-18	16.220	16.280	16.170	16.170	13.721	36,329,100
2023-10-17	16.230	16.320	16.200	16.220	13.763	27,816,970
2023-10-16	16.280	16.300	16.160	16.200	13.746	27,935,060
2023-10-13	16.250	16.340	16.200	16.270	13.806	32,964,060
2023-10-12	16.350	16.380	16.260	16.340	13.865	38,028,284
2023-10-11	16.310	16.320	16.150	16.160	13.712	33,789,228
2023-10-10	16.300	16.370	16.180	16.180	13.729	31,602,068
2023-10-09	16.240	16.290	16.130	16.220	13.763	48,000,922
2023-09-28	16.310	16.380	16.280	16.290	13.823	34,307,210
2023-09-27	16.380	16.380	16.240	16.250	13.789	35,002,701
2023-09-26	16.360	16.410	16.320	16.350	13.874	26,309,769
2023-09-25	16.340	16.430	16.300	16.370	13.891	44,973,895
2023-09-22	16.180	16.380	16.140	16.370	13.891	67,368,192
2023-09-21	16.220	16.240	16.120	16.150	13.704	34,731,658
2023-09-20	16.220	16.260	16.120	16.220	13.763	33,216,987
2023-09-19	16.100	16.220	16.080	16.220	13.763	38,348,704
2023-09-18	16.080	16.150	16.010	16.140	13.695	30,893,069
2023-09-15	16.270	16.300	16.020	16.100	13.661	63,526,058
2023-09-14	16.230	16.270	16.150	16.260	13.797	41,047,866
2023-09-13	16.250	16.310	16.120	16.170	13.721	35,866,578
2023-09-12	16.210	16.250	16.150	16.170	13.721	24,053,001
2023-09-11	16.160	16.250	16.100	16.210	13.755	38,073,935
2023-09-08	16.200	16.210	16.080	16.160	13.712	24,055,167
2023-09-07	16.260	16.310	16.190	16.200	13.746	30,692,377
2023-09-06	16.110	16.310	16.100	16.290	13.823	35,860,715
2023-09-05	16.190	16.240	16.130	16.170	13.721	41,221,928
2023-09-04	16.040	16.340	16.000	16.240	13.780	79,346,864
2023-09-01	15.880	16.110	15.860	15.940	13.526	50,323,638
2023-08-31	15.840	16.050	15.800	15.810	13.415	62,864,690
2023-08-30	16.000	16.010	15.780	15.790	13.398	66,316,645
2023-08-29	16.190	16.250	15.950	16.000	13.577	78,311,653
2023-08-28	16.560	16.670	16.130	16.200	13.746	106,985,173
2023-08-25	15.870	16.120	15.860	16.010	13.585	46,067,400
2023-08-24	15.940	15.980	15.760	15.930	13.517	37,466,456
2023-08-23	15.870	16.090	15.870	15.910	13.500	50,385,876
2023-08-22	15.710	15.970	15.710	15.920	13.509	53,463,383
2023-08-21	15.950	15.990	15.700	15.700	13.322	52,584,499
2023-08-18	15.990	16.170	15.940	15.940	13.526	36,762,730
2023-08-17	16.000	16.060	15.920	16.020	13.594	40,692,598
2023-08-16	16.000	16.120	15.950	16.080	13.644	27,651,698
2023-08-15	15.980	16.090	15.910	16.050	13.619	37,805,693
2023-08-14	16.020	16.020	15.910	15.960	13.543	45,119,270
2023-08-11	16.440	16.540	16.100	16.100	13.661	53,869,735
2023-08-10	16.430	16.550	16.340	16.440	13.950	36,196,496
2023-08-09	16.410	16.540	16.400	16.500	14.001	28,029,972
2023-08-08	16.450	16.550	16.360	16.450	13.958	38,744,045
2023-08-07	16.540	16.590	16.450	16.500	14.001	42,290,922
2023-08-04	16.610	16.800	16.520	16.560	14.052	59,700,098
2023-08-03	16.300	16.550	16.270	16.510	14.009	39,935,339
2023-08-02	16.540	16.570	16.250	16.360	13.882	69,439,035
2023-08-01	16.610	16.730	16.570	16.630	14.111	51,733,410
2023-07-31	16.560	16.840	16.520	16.660	14.137	104,972,147
2023-07-28	15.960	16.540	15.950	16.490	13.992	110,767,423
2023-07-27	15.980	16.130	15.940	16.000	13.577	47,705,065

← NewerPage 13 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.