Industrial Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	17.860	17.980	17.550	17.620	13.906	110,395,347
2023-01-30	18.180	18.200	17.880	17.900	14.127	78,427,772
2023-01-20	18.080	18.080	17.880	17.960	14.174	63,690,125
2023-01-19	18.000	18.110	17.870	18.070	14.261	58,636,494
2023-01-18	18.200	18.250	18.030	18.040	14.237	49,003,124
2023-01-17	18.180	18.290	18.070	18.200	14.364	52,437,404
2023-01-16	18.250	18.470	18.130	18.230	14.387	74,263,687
2023-01-13	18.070	18.230	18.000	18.230	14.387	54,758,258
2023-01-12	18.070	18.080	17.880	18.050	14.245	36,599,957
2023-01-11	17.830	18.130	17.790	17.980	14.190	62,438,477
2023-01-10	18.050	18.180	17.750	17.780	14.032	65,541,334
2023-01-09	18.120	18.200	18.000	18.080	14.269	40,143,966
2023-01-06	18.060	18.160	17.900	18.100	14.285	52,833,121
2023-01-05	18.180	18.230	17.980	18.090	14.277	63,723,304
2023-01-04	17.810	18.270	17.760	18.070	14.261	96,829,953
2023-01-03	17.500	17.850	17.330	17.770	14.024	77,028,519
2022-12-30	17.500	17.680	17.390	17.590	13.882	50,305,759
2022-12-29	17.520	17.640	17.290	17.440	13.764	40,888,616
2022-12-28	17.540	17.750	17.450	17.610	13.898	41,220,173
2022-12-27	17.320	17.620	17.300	17.430	13.756	44,548,710
2022-12-26	17.250	17.390	17.050	17.160	13.543	38,400,959
2022-12-23	17.160	17.370	17.140	17.250	13.614	34,497,738
2022-12-22	17.260	17.360	17.180	17.260	13.622	31,519,235
2022-12-21	17.010	17.180	16.940	17.110	13.503	37,440,246
2022-12-20	17.260	17.420	16.860	16.980	13.401	86,677,289
2022-12-19	17.670	17.750	17.220	17.330	13.677	64,957,315
2022-12-16	17.480	17.780	17.450	17.650	13.929	65,734,481
2022-12-15	17.650	17.750	17.420	17.560	13.858	41,954,876
2022-12-14	17.800	17.820	17.540	17.760	14.016	47,397,464
2022-12-13	17.520	17.790	17.510	17.700	13.969	52,345,418
2022-12-12	17.900	17.920	17.470	17.530	13.835	64,181,826
2022-12-09	17.790	18.140	17.720	18.000	14.206	109,151,477
2022-12-08	17.580	17.790	17.510	17.740	14.000	50,580,038
2022-12-07	17.740	17.820	17.530	17.580	13.874	58,930,763
2022-12-06	17.800	17.890	17.640	17.790	14.040	65,130,145
2022-12-05	17.610	17.950	17.500	17.910	14.135	106,446,361
2022-12-02	17.490	17.590	17.050	17.410	13.740	102,971,374
2022-12-01	18.010	18.060	17.480	17.530	13.835	75,783,777
2022-11-30	17.680	18.030	17.600	17.700	13.969	106,087,823
2022-11-29	17.010	18.050	17.010	17.810	14.056	265,228,784
2022-11-28	16.770	16.790	16.500	16.730	13.203	75,029,946
2022-11-25	16.620	17.090	16.600	17.010	13.424	95,685,603
2022-11-24	16.750	16.920	16.570	16.620	13.117	43,934,522
2022-11-23	16.520	16.860	16.470	16.700	13.180	73,280,456
2022-11-22	16.120	16.610	16.110	16.510	13.030	73,366,313
2022-11-21	16.140	16.140	15.840	16.110	12.714	58,095,365
2022-11-18	16.430	16.450	16.180	16.220	12.801	44,956,095
2022-11-17	16.440	16.500	16.230	16.380	12.927	49,463,307
2022-11-16	16.650	16.670	16.500	16.510	13.030	62,327,634
2022-11-15	16.600	16.890	16.560	16.700	13.180	70,512,248
2022-11-14	16.500	17.010	16.500	16.670	13.156	195,100,127
2022-11-11	15.840	16.420	15.700	16.150	12.746	126,808,708
2022-11-10	15.420	15.600	15.390	15.560	12.280	38,041,633
2022-11-09	15.450	15.590	15.430	15.490	12.225	38,886,619
2022-11-08	15.460	15.510	15.360	15.450	12.193	36,794,654
2022-11-07	15.350	15.570	15.300	15.470	12.209	51,367,557
2022-11-04	15.100	15.500	15.090	15.430	12.177	74,838,892
2022-11-03	15.270	15.300	15.090	15.140	11.949	45,861,708
2022-11-02	15.320	15.400	15.200	15.350	12.114	59,825,870
2022-11-01	15.100	15.440	15.090	15.420	12.170	67,425,808

← NewerPage 16 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.