Industrial Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	17.830	18.010	17.630	17.660	17.660	82,198,355
2026-07-15	17.390	17.820	17.260	17.810	17.810	131,312,524
2026-07-14	17.400	17.520	17.250	17.450	17.450	107,062,023
2026-07-13	17.280	17.480	17.200	17.470	17.470	95,935,029
2026-07-10	17.180	17.350	17.100	17.330	17.330	95,555,075
2026-07-09	17.100	17.330	16.990	17.190	17.190	86,547,217
2026-07-08	17.000	17.250	16.850	17.210	17.210	80,650,317
2026-07-07	17.080	17.190	16.910	17.070	17.070	76,392,782
2026-07-06	16.920	17.180	16.830	17.110	17.110	114,558,235
2026-07-03	17.090	17.330	16.820	17.010	17.010	88,639,241
2026-07-02	16.890	17.150	16.790	17.060	17.060	103,864,917
2026-07-01	16.530	16.800	16.510	16.700	16.700	71,776,956
2026-06-30	16.820	16.850	16.490	16.560	16.560	92,038,011
2026-06-29	16.770	16.960	16.440	16.880	16.880	101,637,396
2026-06-26	16.960	17.070	16.760	16.770	16.770	100,488,258
2026-06-25	17.080	17.210	16.880	16.940	16.940	119,233,237
2026-06-24	17.720	17.780	17.120	17.120	17.120	115,730,500
2026-06-23	17.720	18.110	17.580	17.650	17.650	102,531,902
2026-06-22	17.270	17.820	17.110	17.730	17.730	110,079,734
2026-06-18	17.830	17.880	17.290	17.320	17.320	120,095,555
2026-06-17	18.150	18.270	17.800	17.840	17.840	80,048,191
2026-06-16	18.180	18.280	18.060	18.070	18.070	73,554,636
2026-06-15	18.610	18.620	18.150	18.230	18.230	131,493,346
2026-06-12	18.290	18.670	18.200	18.610	18.610	151,011,707
2026-06-11	18.910	18.970	18.620	18.790	18.289	101,408,867
2026-06-10	18.500	18.930	18.380	18.890	18.386	137,352,656
2026-06-09	18.480	18.600	18.410	18.450	17.958	81,934,873
2026-06-08	18.580	18.680	18.480	18.540	18.046	84,917,608
2026-06-05	18.320	18.660	18.320	18.600	18.104	117,199,998
2026-06-04	18.530	18.620	18.230	18.290	17.802	77,049,055
2026-06-03	18.560	18.640	18.380	18.490	17.997	100,861,936
2026-06-02	18.400	18.700	18.360	18.610	18.114	109,494,866
2026-06-01	18.480	18.500	18.300	18.440	17.948	117,584,490
2026-05-29	17.800	18.520	17.780	18.500	18.007	208,708,613
2026-05-28	18.090	18.190	17.910	17.970	17.491	97,741,989
2026-05-27	17.840	18.150	17.830	18.000	17.520	130,756,658
2026-05-26	17.660	17.890	17.640	17.830	17.355	94,546,223
2026-05-25	17.460	17.740	17.420	17.640	17.170	97,725,859
2026-05-22	17.320	17.590	17.280	17.460	16.995	97,319,736
2026-05-21	17.330	17.420	17.280	17.370	16.907	78,679,762
2026-05-20	17.520	17.520	17.330	17.330	16.868	65,283,104
2026-05-19	17.450	17.700	17.450	17.500	17.033	82,925,693
2026-05-18	17.660	17.660	17.380	17.450	16.985	89,116,079
2026-05-15	17.670	17.810	17.600	17.670	17.199	86,475,009
2026-05-14	17.680	17.740	17.580	17.690	17.218	90,921,199
2026-05-13	17.780	17.810	17.690	17.690	17.218	80,607,397
2026-05-12	17.730	17.820	17.710	17.750	17.277	105,805,289
2026-05-11	17.720	17.760	17.650	17.730	17.257	93,445,821
2026-05-08	17.760	17.840	17.720	17.730	17.257	84,968,307
2026-05-07	17.810	17.850	17.740	17.750	17.277	87,157,904
2026-05-06	17.940	17.970	17.740	17.790	17.316	135,142,601
2026-04-30	18.030	18.040	17.840	17.930	17.452	153,038,670
2026-04-29	18.090	18.180	18.050	18.180	17.695	96,684,445
2026-04-28	18.180	18.210	18.040	18.140	17.656	86,419,459
2026-04-27	18.230	18.410	18.160	18.170	17.686	108,583,390
2026-04-24	18.180	18.320	18.110	18.180	17.695	80,731,011
2026-04-23	18.220	18.280	18.130	18.200	17.715	96,963,893
2026-04-22	18.440	18.470	18.220	18.220	17.734	126,628,680
2026-04-21	18.370	18.680	18.360	18.420	17.929	105,943,311
2026-04-20	18.420	18.460	18.340	18.360	17.871	100,867,702

← NewerPage 2 of 21 · 1,214 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.