Industrial Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	20.190	20.380	19.930	19.960	14.966	64,386,050
2022-05-05	20.350	20.700	20.250	20.400	15.296	100,305,204
2022-04-29	20.950	20.950	20.000	20.480	15.356	182,799,388
2022-04-28	20.500	21.070	20.460	21.050	15.783	105,401,255
2022-04-27	20.260	20.790	20.220	20.540	15.401	87,774,885
2022-04-26	20.380	20.740	20.240	20.420	15.311	91,038,533
2022-04-25	20.910	21.090	20.250	20.280	15.206	149,298,843
2022-04-22	20.970	21.600	20.910	21.420	16.060	76,235,075
2022-04-21	21.260	21.680	20.960	21.130	15.843	91,294,460
2022-04-20	21.490	21.620	21.210	21.260	15.940	73,051,766
2022-04-19	21.600	21.660	21.100	21.450	16.083	92,874,686
2022-04-18	21.970	21.970	21.450	21.680	16.255	114,336,558
2022-04-15	21.620	22.420	21.550	22.260	16.690	118,963,990
2022-04-14	22.050	22.060	21.500	21.680	16.255	93,777,636
2022-04-13	21.660	22.030	21.530	21.720	16.285	81,716,505
2022-04-12	21.650	22.000	21.370	21.730	16.293	87,847,977
2022-04-11	21.880	21.940	21.500	21.750	16.308	86,065,951
2022-04-08	21.600	22.040	21.590	21.990	16.488	80,227,826
2022-04-07	21.880	22.180	21.470	21.590	16.188	110,111,725
2022-04-06	21.190	22.210	21.170	21.920	16.435	159,867,636
2022-04-01	20.560	21.420	20.450	21.400	16.045	142,122,689
2022-03-31	20.200	20.790	20.140	20.670	15.498	117,896,887
2022-03-30	19.990	20.340	19.890	20.290	15.213	96,016,521
2022-03-29	20.080	20.120	19.830	19.880	14.906	52,622,233
2022-03-28	19.840	20.160	19.560	20.030	15.018	82,177,025
2022-03-25	19.980	20.450	19.850	20.070	15.048	132,904,786
2022-03-24	19.580	19.880	19.360	19.850	14.883	109,879,724
2022-03-23	20.740	20.780	19.630	19.710	14.778	308,413,472
2022-03-22	20.290	20.930	20.250	20.810	15.603	86,338,914
2022-03-21	20.680	20.800	20.170	20.220	15.161	97,508,433
2022-03-18	19.780	20.880	19.730	20.760	15.565	143,083,853
2022-03-17	20.280	20.340	19.630	19.910	14.928	122,769,418
2022-03-16	19.200	20.010	18.850	19.820	14.861	143,725,307
2022-03-15	19.990	20.000	18.800	18.850	14.133	164,379,810
2022-03-14	20.510	20.940	20.130	20.140	15.101	82,129,821
2022-03-11	20.540	20.890	20.090	20.800	15.595	82,047,257
2022-03-10	20.880	21.000	20.600	20.670	15.498	74,316,224
2022-03-09	20.690	20.940	19.880	20.470	15.348	123,145,257
2022-03-08	21.150	21.330	20.500	20.600	15.446	136,188,091
2022-03-07	21.490	21.820	21.210	21.340	16.000	118,465,647
2022-03-04	22.000	22.090	21.600	21.710	16.278	75,230,148
2022-03-03	22.090	22.440	22.060	22.080	16.555	71,800,491
2022-03-02	21.850	22.290	21.820	22.060	16.540	53,241,639
2022-03-01	22.000	22.280	21.750	22.170	16.623	87,179,290
2022-02-28	22.000	22.120	21.410	22.070	16.548	102,222,129
2022-02-25	22.390	22.590	21.870	22.110	16.578	112,598,945
2022-02-24	22.520	22.780	22.280	22.320	16.735	102,815,569
2022-02-23	23.080	23.090	22.350	22.500	16.870	110,207,135
2022-02-22	22.820	23.220	22.520	23.080	17.305	125,297,856
2022-02-21	22.800	22.900	22.300	22.760	17.065	80,965,667
2022-02-18	22.310	22.890	22.280	22.890	17.163	93,397,988
2022-02-17	22.190	22.800	22.130	22.300	16.720	110,372,432
2022-02-16	21.900	22.360	21.900	22.180	16.630	70,995,566
2022-02-15	22.130	22.380	21.510	21.850	16.383	154,396,917
2022-02-14	22.950	22.950	22.140	22.250	16.683	113,355,476
2022-02-11	22.780	23.130	22.600	22.990	17.237	123,647,547
2022-02-10	22.220	22.750	22.030	22.650	16.983	90,714,866
2022-02-09	22.430	22.650	22.160	22.270	16.698	108,239,467
2022-02-08	22.050	22.470	21.980	22.380	16.780	121,591,369
2022-02-07	21.350	22.080	21.270	22.010	16.503	159,403,722

← NewerPage 19 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.