Industrial Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	15.100	15.440	15.090	15.420	12.170	67,425,808
2022-10-31	15.000	15.150	14.910	15.030	11.862	57,649,386
2022-10-28	15.220	15.330	15.010	15.060	11.885	56,847,080
2022-10-27	15.290	15.440	15.240	15.250	12.035	46,296,604
2022-10-26	15.360	15.480	15.180	15.230	12.020	58,575,358
2022-10-25	15.430	15.530	15.280	15.360	12.122	72,339,225
2022-10-24	15.990	16.050	15.260	15.300	12.075	115,742,776
2022-10-21	16.110	16.210	15.970	15.990	12.619	49,671,290
2022-10-20	16.130	16.190	16.030	16.090	12.698	60,001,398
2022-10-19	16.500	16.590	16.150	16.150	12.746	73,276,439
2022-10-18	16.630	16.710	16.510	16.560	13.069	47,707,277
2022-10-17	16.450	16.610	16.420	16.530	13.046	38,282,400
2022-10-14	16.410	16.640	16.400	16.510	13.030	52,178,155
2022-10-13	16.410	16.480	16.160	16.300	12.864	55,671,222
2022-10-12	16.350	16.500	16.100	16.480	13.006	54,468,117
2022-10-11	16.580	16.600	16.310	16.330	12.888	42,370,592
2022-10-10	16.600	16.740	16.460	16.490	13.014	50,486,164
2022-09-30	16.570	16.770	16.540	16.650	13.140	47,049,619
2022-09-29	16.930	16.960	16.490	16.540	13.053	74,047,815
2022-09-28	16.770	16.970	16.610	16.840	13.290	53,990,966
2022-09-27	16.780	16.890	16.600	16.810	13.267	58,140,418
2022-09-26	17.030	17.160	16.730	16.750	13.219	64,354,563
2022-09-23	17.020	17.270	17.020	17.100	13.495	39,098,880
2022-09-22	17.040	17.120	17.000	17.050	13.456	38,809,181
2022-09-21	17.090	17.250	16.990	17.150	13.535	41,300,202
2022-09-20	17.370	17.430	17.080	17.080	13.480	48,467,436
2022-09-19	17.250	17.380	17.200	17.340	13.685	40,657,575
2022-09-16	17.610	17.670	17.220	17.220	13.590	73,480,521
2022-09-15	17.480	17.720	17.450	17.690	13.961	95,410,654
2022-09-14	17.400	17.570	17.380	17.380	13.716	47,713,212
2022-09-13	17.470	17.650	17.310	17.590	13.882	75,385,870
2022-09-09	17.090	17.470	17.030	17.380	13.716	98,303,341
2022-09-08	17.100	17.160	17.010	17.010	13.424	49,494,243
2022-09-07	17.030	17.120	16.930	17.090	13.488	43,589,267
2022-09-06	17.090	17.250	17.000	17.060	13.464	60,621,457
2022-09-05	17.030	17.130	16.880	17.080	13.480	52,937,082
2022-09-02	17.170	17.250	16.950	17.030	13.440	45,545,565
2022-09-01	17.030	17.230	17.000	17.110	13.503	55,433,445
2022-08-31	16.730	17.250	16.690	17.110	13.503	101,376,466
2022-08-30	16.880	16.990	16.700	16.820	13.274	93,870,022
2022-08-29	17.430	17.480	16.880	16.930	13.361	226,780,055
2022-08-26	17.880	17.920	17.670	17.880	14.111	51,214,314
2022-08-25	17.630	17.950	17.560	17.900	14.127	67,000,386
2022-08-24	17.600	17.850	17.560	17.580	13.874	55,015,786
2022-08-23	17.760	17.800	17.530	17.610	13.898	42,678,478
2022-08-22	17.700	17.980	17.670	17.760	14.016	50,241,835
2022-08-19	17.580	17.990	17.570	17.800	14.048	68,436,702
2022-08-18	17.850	17.870	17.560	17.650	13.929	50,702,605
2022-08-17	17.630	17.950	17.500	17.900	14.127	70,708,278
2022-08-16	17.520	17.710	17.510	17.570	13.866	36,671,979
2022-08-15	17.810	17.910	17.500	17.560	13.858	63,109,863
2022-08-12	17.770	17.920	17.730	17.870	14.103	38,319,479
2022-08-11	17.500	17.880	17.410	17.850	14.087	69,855,345
2022-08-10	17.500	17.520	17.300	17.350	13.693	31,159,600
2022-08-09	17.530	17.550	17.430	17.450	13.772	25,333,482
2022-08-08	17.580	17.740	17.480	17.520	13.827	35,545,062
2022-08-05	17.450	17.600	17.320	17.600	13.890	41,349,959
2022-08-04	17.260	17.490	17.170	17.440	13.764	50,906,193
2022-08-03	17.300	17.500	17.150	17.170	13.551	62,440,831
2022-08-02	17.420	17.430	17.150	17.380	13.716	77,924,192

← NewerPage 17 of 21 · 1,216 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.