Industrial Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	21.450	21.480	20.800	20.880	15.655	102,566,395
2022-01-27	21.320	21.550	21.050	21.300	15.970	99,537,575
2022-01-26	21.510	21.720	21.210	21.330	15.993	67,451,362
2022-01-25	22.000	22.000	21.400	21.420	16.060	102,431,458
2022-01-24	21.800	22.310	21.590	22.060	16.540	116,808,867
2022-01-21	22.000	22.070	21.700	21.800	16.345	81,794,451
2022-01-20	21.490	22.270	21.460	22.150	16.608	163,861,960
2022-01-19	21.300	21.640	21.140	21.510	16.128	132,351,659
2022-01-18	20.520	21.340	20.400	21.300	15.970	136,475,127
2022-01-17	20.730	20.960	20.360	20.510	15.378	81,662,275
2022-01-14	21.170	21.200	20.540	20.660	15.491	146,502,640
2022-01-13	21.400	21.630	21.160	21.240	15.925	109,656,711
2022-01-12	21.450	21.560	21.100	21.370	16.023	148,145,153
2022-01-11	21.000	21.560	20.800	21.400	16.045	195,406,237
2022-01-10	20.590	20.740	20.200	20.630	15.468	127,852,808
2022-01-07	20.100	20.460	19.960	20.400	15.296	117,794,474
2022-01-06	20.160	20.250	19.900	19.960	14.966	121,904,628
2022-01-05	19.150	20.320	19.140	20.070	15.048	245,403,037
2022-01-04	19.070	19.200	18.840	19.130	14.343	105,527,096
2021-12-31	19.110	19.160	18.980	19.040	14.276	55,390,908
2021-12-30	18.940	19.210	18.920	19.050	14.283	79,826,608
2021-12-29	19.130	19.130	18.880	18.920	14.186	60,163,787
2021-12-28	18.920	19.180	18.910	19.040	14.276	93,035,468
2021-12-27	19.010	19.070	18.810	18.850	14.133	94,485,765
2021-12-24	19.360	19.360	19.060	19.070	14.298	76,385,494
2021-12-23	19.450	19.620	19.110	19.260	14.441	139,611,459
2021-12-22	19.660	19.690	19.220	19.320	14.486	69,734,774
2021-12-21	19.500	19.820	19.450	19.530	14.643	88,101,154
2021-12-20	19.450	19.690	19.430	19.520	14.636	69,954,582
2021-12-17	19.500	19.690	19.410	19.480	14.606	84,660,012
2021-12-16	19.240	19.550	19.150	19.500	14.621	94,031,690
2021-12-15	19.100	19.240	18.920	19.120	14.336	96,168,503
2021-12-14	19.510	19.560	19.070	19.210	14.403	103,736,792
2021-12-13	19.540	20.070	19.540	19.590	14.688	141,050,771
2021-12-10	19.300	19.730	19.260	19.420	14.561	122,150,834
2021-12-09	19.450	19.880	19.360	19.430	14.568	143,251,036
2021-12-08	19.120	19.510	19.070	19.450	14.583	152,007,474
2021-12-07	18.740	19.300	18.720	19.220	14.411	251,004,397
2021-12-06	18.350	18.860	18.350	18.520	13.886	132,410,406
2021-12-03	18.350	18.450	18.120	18.300	13.721	82,204,191
2021-12-02	18.090	18.430	17.980	18.370	13.774	92,880,928
2021-12-01	18.000	18.160	17.950	18.120	13.586	54,413,432
2021-11-30	18.060	18.130	17.950	18.010	13.504	58,748,096
2021-11-29	18.090	18.160	17.980	18.070	13.549	82,446,287
2021-11-26	18.190	18.250	18.060	18.200	13.646	74,875,819
2021-11-25	18.250	18.320	18.180	18.270	13.699	57,488,873
2021-11-24	18.140	18.430	18.010	18.310	13.729	108,372,721
2021-11-23	18.200	18.280	18.070	18.130	13.594	105,617,551
2021-11-22	18.530	18.580	18.140	18.200	13.646	105,818,959
2021-11-19	18.280	18.610	18.240	18.500	13.871	67,805,457
2021-11-18	18.480	18.590	18.270	18.300	13.721	57,922,266
2021-11-17	18.450	18.730	18.420	18.510	13.878	46,164,421
2021-11-16	18.740	18.910	18.490	18.600	13.946	53,780,621
2021-11-15	18.870	19.070	18.660	18.830	14.118	54,812,048
2021-11-12	18.900	19.080	18.730	18.840	14.126	66,059,386
2021-11-11	18.110	18.940	18.110	18.890	14.163	148,327,678
2021-11-10	18.250	18.270	18.050	18.190	13.639	72,486,118
2021-11-09	18.190	18.420	18.120	18.310	13.729	78,970,941
2021-11-08	18.140	18.250	17.970	18.070	13.549	80,382,751
2021-11-05	18.040	18.240	17.970	18.140	13.601	72,989,709

← NewerPage 20 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.