Industrial Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	17.710	17.710	17.530	17.550	13.851	53,280,327
2022-07-29	17.950	18.030	17.720	17.770	14.024	52,073,856
2022-07-28	17.880	18.050	17.870	17.900	14.127	55,379,055
2022-07-27	18.030	18.050	17.750	17.830	14.072	56,676,660
2022-07-26	17.620	17.910	17.600	17.900	14.127	80,188,312
2022-07-25	17.530	17.660	17.420	17.600	13.890	42,186,341
2022-07-22	17.410	17.600	17.360	17.530	13.835	62,148,577
2022-07-21	17.700	17.700	17.310	17.360	13.701	115,880,253
2022-07-20	17.850	17.930	17.670	17.750	14.008	63,321,847
2022-07-19	17.810	17.880	17.610	17.750	14.008	80,157,843
2022-07-18	17.750	17.950	17.660	17.800	14.048	87,206,974
2022-07-15	18.040	18.130	17.610	17.630	13.914	146,422,921
2022-07-14	18.430	18.430	17.940	18.000	14.206	198,709,241
2022-07-13	19.160	19.250	18.550	18.600	14.679	181,504,484
2022-07-12	19.220	19.480	19.220	19.280	15.216	70,296,155
2022-07-11	19.260	19.480	19.170	19.170	15.129	62,912,178
2022-07-08	19.320	19.350	19.060	19.310	15.240	59,522,834
2022-07-07	19.350	19.460	19.200	19.220	15.169	58,284,728
2022-07-06	19.650	19.710	19.280	19.390	15.303	73,343,682
2022-07-05	19.690	19.980	19.600	19.700	15.547	81,596,723
2022-07-04	19.860	19.940	19.570	19.670	15.524	78,049,057
2022-07-01	19.920	20.010	19.820	19.900	15.705	60,220,213
2022-06-30	19.610	20.020	19.520	19.900	15.705	100,338,437
2022-06-29	19.400	19.820	19.390	19.660	15.516	83,991,648
2022-06-28	19.400	19.610	19.270	19.470	15.366	67,645,226
2022-06-27	19.190	19.490	19.140	19.360	15.279	84,889,694
2022-06-24	19.290	19.410	19.030	19.190	15.145	89,559,657
2022-06-23	19.150	19.310	19.110	19.300	15.232	64,293,392
2022-06-22	19.360	19.360	19.100	19.100	15.074	64,889,389
2022-06-21	19.120	19.500	19.020	19.380	15.295	71,830,133
2022-06-20	19.390	19.430	19.020	19.130	15.097	96,029,959
2022-06-17	19.270	19.530	19.240	19.390	15.303	100,808,474
2022-06-16	19.800	19.830	19.370	19.410	15.318	124,380,083
2022-06-15	20.250	21.000	20.150	20.720	15.535	175,686,054
2022-06-14	19.790	20.250	19.730	20.230	15.168	89,824,169
2022-06-13	20.240	20.320	19.750	19.900	14.921	100,642,182
2022-06-10	20.120	20.370	19.970	20.330	15.243	104,236,209
2022-06-09	19.750	20.280	19.700	20.190	15.138	148,612,986
2022-06-08	19.570	19.640	19.370	19.630	14.718	80,291,403
2022-06-07	19.120	19.590	19.090	19.510	14.628	100,475,136
2022-06-06	19.310	19.350	18.960	19.190	14.388	131,564,972
2022-06-02	19.470	19.550	19.310	19.350	14.508	72,136,989
2022-06-01	19.700	19.710	19.470	19.560	14.666	60,718,561
2022-05-31	19.550	19.730	19.450	19.650	14.733	71,011,880
2022-05-30	19.880	19.880	19.460	19.530	14.643	59,466,293
2022-05-27	19.590	19.890	19.550	19.720	14.786	73,651,970
2022-05-26	19.600	19.620	19.350	19.530	14.643	61,606,324
2022-05-25	19.550	19.650	19.440	19.530	14.643	46,129,785
2022-05-24	19.760	19.840	19.470	19.480	14.606	60,726,982
2022-05-23	19.750	19.870	19.510	19.680	14.756	80,015,963
2022-05-20	19.380	19.760	19.360	19.690	14.763	102,477,085
2022-05-19	19.200	19.350	19.170	19.280	14.456	66,518,209
2022-05-18	19.700	19.710	19.280	19.420	14.561	74,299,559
2022-05-17	19.370	19.740	19.220	19.590	14.688	85,862,532
2022-05-16	19.760	19.760	19.180	19.340	14.501	123,732,624
2022-05-13	19.740	20.090	19.600	19.750	14.808	106,931,449
2022-05-12	19.660	19.740	19.460	19.630	14.718	58,293,461
2022-05-11	20.050	20.100	19.670	19.780	14.831	105,497,211
2022-05-10	19.470	20.070	19.330	20.000	14.996	82,953,304
2022-05-09	19.840	19.930	19.450	19.620	14.711	66,903,647

← NewerPage 18 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.