Industrial Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	15.890	15.980	15.870	15.950	13.534	30,636,026
2023-07-25	15.770	15.950	15.770	15.940	13.526	66,267,305
2023-07-24	15.710	15.770	15.650	15.660	13.288	24,438,765
2023-07-21	15.750	15.840	15.740	15.780	13.390	33,844,678
2023-07-20	15.770	15.880	15.740	15.790	13.398	41,550,119
2023-07-19	15.550	15.750	15.540	15.720	13.339	36,682,759
2023-07-18	15.610	15.630	15.540	15.560	13.203	24,397,233
2023-07-17	15.630	15.630	15.550	15.590	13.229	23,597,756
2023-07-14	15.650	15.730	15.650	15.680	13.305	27,139,769
2023-07-13	15.560	15.680	15.530	15.680	13.305	37,656,227
2023-07-12	15.490	15.590	15.480	15.510	13.161	26,412,522
2023-07-11	15.500	15.550	15.440	15.480	13.135	27,286,366
2023-07-10	15.560	15.590	15.430	15.460	13.118	32,177,756
2023-07-07	15.540	15.600	15.510	15.520	13.169	21,874,106
2023-07-06	15.580	15.630	15.520	15.560	13.203	34,527,686
2023-07-05	15.670	15.690	15.590	15.600	13.237	28,021,847
2023-07-04	15.830	15.830	15.640	15.680	13.305	33,849,311
2023-07-03	15.680	15.860	15.660	15.830	13.432	36,535,267
2023-06-30	15.560	15.710	15.550	15.650	13.280	25,575,756
2023-06-29	15.690	15.690	15.550	15.550	13.195	28,313,339
2023-06-28	15.680	15.720	15.600	15.690	13.314	25,268,018
2023-06-27	15.610	15.730	15.610	15.680	13.305	23,731,393
2023-06-26	15.760	15.760	15.530	15.610	13.246	50,297,130
2023-06-21	15.790	15.920	15.770	15.770	13.381	34,064,813
2023-06-20	15.800	15.870	15.780	15.780	13.390	36,927,385
2023-06-19	15.930	15.980	15.770	15.790	13.398	86,186,561
2023-06-16	17.030	17.090	16.970	16.990	13.409	75,291,160
2023-06-15	16.960	17.020	16.850	17.000	13.416	48,579,432
2023-06-14	17.070	17.110	16.890	16.900	13.338	57,660,970
2023-06-13	17.000	17.080	16.950	17.010	13.424	42,162,900
2023-06-12	17.090	17.110	16.940	16.940	13.369	48,736,149
2023-06-09	17.070	17.170	17.020	17.100	13.495	57,189,070
2023-06-08	16.850	17.090	16.780	17.080	13.480	66,719,860
2023-06-07	16.750	16.900	16.740	16.810	13.267	36,262,150
2023-06-06	16.730	16.950	16.710	16.740	13.211	53,838,988
2023-06-05	16.700	16.800	16.650	16.730	13.203	30,794,734
2023-06-02	16.600	16.710	16.580	16.700	13.180	52,399,235
2023-06-01	16.580	16.630	16.500	16.550	13.061	50,070,486
2023-05-31	16.650	16.690	16.540	16.560	13.069	47,247,477
2023-05-30	16.770	16.790	16.540	16.690	13.172	54,731,703
2023-05-29	16.800	16.850	16.660	16.750	13.219	51,893,003
2023-05-26	16.700	16.790	16.600	16.780	13.243	45,340,394
2023-05-25	16.720	16.730	16.600	16.670	13.156	53,886,898
2023-05-24	16.950	16.990	16.720	16.720	13.196	78,090,209
2023-05-23	17.080	17.140	16.950	16.950	13.377	68,113,073
2023-05-22	17.060	17.170	17.030	17.080	13.480	54,853,093
2023-05-19	17.150	17.160	17.020	17.040	13.448	53,757,176
2023-05-18	17.220	17.370	17.130	17.180	13.559	73,944,324
2023-05-17	17.200	17.370	17.110	17.140	13.527	66,385,963
2023-05-16	17.200	17.400	17.180	17.240	13.606	82,194,222
2023-05-15	17.020	17.200	16.920	17.150	13.535	89,421,697
2023-05-12	17.270	17.300	17.000	17.030	13.440	76,544,145
2023-05-11	17.370	17.470	17.210	17.250	13.614	59,573,761
2023-05-10	17.520	17.600	17.270	17.310	13.661	101,629,256
2023-05-09	17.770	17.940	17.500	17.560	13.858	162,764,275
2023-05-08	17.210	17.780	17.170	17.630	13.914	210,221,875
2023-05-05	16.800	17.370	16.800	17.130	13.519	177,559,199
2023-05-04	16.480	16.780	16.310	16.760	13.227	268,637,302
2023-04-28	17.120	17.400	17.090	17.220	13.590	84,821,919
2023-04-27	17.190	17.240	17.000	17.140	13.527	82,470,090

← NewerPage 14 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.