Industrial Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	17.300	17.380	17.060	17.250	13.614	79,257,780
2023-04-25	16.960	17.290	16.960	17.270	13.630	99,523,422
2023-04-24	17.100	17.170	16.910	16.930	13.361	87,628,177
2023-04-21	17.400	17.460	17.080	17.110	13.503	94,132,215
2023-04-20	17.380	17.480	17.240	17.390	13.724	65,408,641
2023-04-19	17.440	17.490	17.310	17.370	13.708	81,650,024
2023-04-18	17.320	17.610	17.290	17.410	13.740	108,876,713
2023-04-17	17.120	17.320	17.060	17.320	13.669	91,104,137
2023-04-14	17.090	17.220	17.040	17.110	13.503	55,872,768
2023-04-13	16.970	17.140	16.900	17.070	13.472	56,984,509
2023-04-12	17.040	17.060	16.960	16.980	13.401	43,865,184
2023-04-11	17.090	17.140	16.970	16.990	13.409	43,962,705
2023-04-10	16.970	17.070	16.960	17.050	13.456	41,069,439
2023-04-07	16.940	17.040	16.930	16.970	13.393	34,667,087
2023-04-06	16.980	17.010	16.900	16.920	13.353	37,331,576
2023-04-04	16.890	17.020	16.850	17.000	13.416	48,571,831
2023-04-03	16.880	16.930	16.820	16.890	13.330	48,852,654
2023-03-31	16.860	17.040	16.840	16.890	13.330	77,909,059
2023-03-30	16.630	16.840	16.570	16.820	13.274	54,101,041
2023-03-29	16.790	16.790	16.590	16.600	13.101	43,457,832
2023-03-28	16.690	16.820	16.640	16.690	13.172	46,376,762
2023-03-27	16.800	16.810	16.600	16.630	13.124	49,056,854
2023-03-24	16.850	16.880	16.720	16.780	13.243	37,820,612
2023-03-23	16.660	16.880	16.660	16.870	13.314	60,966,210
2023-03-22	16.680	16.840	16.650	16.770	13.235	49,460,572
2023-03-21	16.680	16.810	16.570	16.620	13.117	49,033,060
2023-03-20	16.740	16.880	16.610	16.620	13.117	54,625,299
2023-03-17	16.770	16.950	16.650	16.720	13.196	80,220,701
2023-03-16	16.500	16.870	16.460	16.680	13.164	64,070,685
2023-03-15	16.620	16.700	16.560	16.580	13.085	45,307,885
2023-03-14	16.500	16.630	16.400	16.490	13.014	52,766,938
2023-03-13	16.570	16.700	16.510	16.560	13.069	61,336,282
2023-03-10	16.720	16.810	16.600	16.600	13.101	73,761,028
2023-03-09	16.920	17.040	16.830	16.830	13.282	54,296,946
2023-03-08	16.920	16.940	16.810	16.910	13.345	70,499,344
2023-03-07	17.030	17.390	16.920	17.000	13.416	138,353,832
2023-03-06	17.330	17.390	16.960	16.980	13.401	98,057,248
2023-03-03	17.240	17.340	17.160	17.310	13.661	81,118,023
2023-03-02	17.150	17.240	17.050	17.180	13.559	45,167,796
2023-03-01	16.920	17.200	16.910	17.160	13.543	83,732,620
2023-02-28	16.860	16.930	16.750	16.910	13.345	48,948,693
2023-02-27	16.850	16.960	16.810	16.820	13.274	30,037,674
2023-02-24	17.040	17.050	16.890	16.900	13.338	49,447,790
2023-02-23	17.070	17.180	17.030	17.050	13.456	34,849,771
2023-02-22	17.140	17.190	17.030	17.040	13.448	38,719,134
2023-02-21	17.100	17.240	17.080	17.210	13.582	56,488,558
2023-02-20	16.760	17.160	16.690	17.140	13.527	92,817,655
2023-02-17	16.960	17.010	16.690	16.710	13.188	78,870,324
2023-02-16	16.970	17.180	16.830	16.970	13.393	73,448,830
2023-02-15	17.010	17.050	16.940	16.960	13.385	42,040,179
2023-02-14	17.000	17.050	16.950	17.050	13.456	50,065,918
2023-02-13	17.130	17.140	16.920	16.950	13.377	101,147,162
2023-02-10	17.190	17.220	17.100	17.190	13.566	36,762,662
2023-02-09	17.090	17.270	17.070	17.190	13.566	49,365,015
2023-02-08	17.200	17.220	17.100	17.110	13.503	37,129,639
2023-02-07	17.130	17.240	17.120	17.170	13.551	45,888,199
2023-02-06	17.180	17.190	17.040	17.150	13.535	62,947,089
2023-02-03	17.350	17.370	17.190	17.260	13.622	60,487,695
2023-02-02	17.520	17.540	17.360	17.410	13.740	69,631,114
2023-02-01	17.670	17.720	17.360	17.500	13.811	107,198,614

← NewerPage 15 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.