Industrial Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	18.600	18.610	18.400	18.400	17.909	83,107,167
2026-04-16	18.690	18.790	18.570	18.610	18.114	55,861,983
2026-04-15	18.580	18.750	18.570	18.700	18.201	55,537,897
2026-04-14	18.440	18.570	18.430	18.570	18.075	48,202,480
2026-04-13	18.510	18.520	18.370	18.420	17.929	50,247,999
2026-04-10	18.610	18.650	18.530	18.530	18.036	60,252,420
2026-04-09	18.730	18.780	18.560	18.600	18.104	51,041,106
2026-04-08	18.670	18.830	18.600	18.780	18.279	65,101,594
2026-04-07	18.700	18.790	18.490	18.530	18.036	55,792,184
2026-04-03	18.900	18.920	18.650	18.690	18.192	47,915,154
2026-04-02	18.910	18.980	18.810	18.900	18.396	50,959,388
2026-04-01	18.890	19.090	18.820	18.910	18.406	74,201,531
2026-03-31	18.720	18.960	18.690	18.820	18.318	75,026,646
2026-03-30	18.600	18.730	18.540	18.690	18.192	62,244,802
2026-03-27	18.800	18.920	18.690	18.700	18.201	58,732,428
2026-03-26	18.750	18.980	18.710	18.880	18.377	58,122,160
2026-03-25	18.780	18.790	18.580	18.760	18.260	58,180,014
2026-03-24	18.300	18.730	18.300	18.720	18.221	81,747,871
2026-03-23	18.650	18.660	18.140	18.240	17.754	109,236,970
2026-03-20	18.850	18.960	18.760	18.790	18.289	66,428,256
2026-03-19	18.890	19.000	18.810	18.830	18.328	65,973,866
2026-03-18	19.000	19.050	18.840	18.950	18.445	63,523,202
2026-03-17	18.840	19.070	18.800	19.010	18.503	82,046,147
2026-03-16	18.880	18.970	18.780	18.830	18.328	71,595,899
2026-03-13	18.800	18.990	18.730	18.830	18.328	66,844,636
2026-03-12	18.680	18.830	18.660	18.810	18.309	70,194,562
2026-03-11	18.490	18.710	18.400	18.710	18.211	74,255,828
2026-03-10	18.320	18.520	18.300	18.470	17.978	61,572,691
2026-03-09	18.400	18.530	18.290	18.300	17.812	93,932,811
2026-03-06	18.400	18.570	18.380	18.520	18.026	58,880,320
2026-03-05	18.160	18.480	18.150	18.470	17.978	88,303,688
2026-03-04	18.380	18.420	18.020	18.140	17.656	117,524,438
2026-03-03	18.320	18.600	18.250	18.440	17.948	120,307,080
2026-03-02	18.260	18.420	18.210	18.310	17.822	85,283,543
2026-02-27	18.240	18.450	18.240	18.310	17.822	87,003,521
2026-02-26	18.350	18.410	18.210	18.250	17.763	56,823,807
2026-02-25	18.370	18.490	18.270	18.300	17.812	86,086,167
2026-02-24	18.550	18.590	18.350	18.350	17.861	81,562,485
2026-02-13	18.600	18.660	18.450	18.490	17.997	66,259,388
2026-02-12	18.860	18.860	18.560	18.590	18.094	77,762,241
2026-02-11	18.890	18.890	18.750	18.860	18.357	52,058,903
2026-02-10	18.880	18.960	18.800	18.820	18.318	51,870,605
2026-02-09	18.850	18.970	18.760	18.880	18.377	64,439,529
2026-02-06	18.820	18.960	18.720	18.850	18.347	104,845,537
2026-02-05	19.200	19.490	19.200	19.380	18.313	119,848,229
2026-02-04	18.870	19.220	18.830	19.180	18.124	115,136,738
2026-02-03	18.930	18.990	18.760	18.890	17.850	101,047,222
2026-02-02	18.720	19.200	18.720	18.870	17.831	159,123,357
2026-01-30	18.900	19.180	18.700	18.700	17.671	149,706,906
2026-01-29	18.570	18.990	18.350	18.890	17.850	239,284,074
2026-01-28	18.810	18.890	18.510	18.550	17.529	204,522,726
2026-01-27	18.900	19.100	18.770	18.820	17.784	137,878,584
2026-01-26	19.110	19.170	18.870	18.880	17.841	212,426,687
2026-01-23	19.370	19.560	19.010	19.120	18.068	170,954,742
2026-01-22	19.670	19.840	19.320	19.350	18.285	145,943,397
2026-01-21	20.130	20.270	19.580	19.610	18.531	148,401,565
2026-01-20	20.080	20.170	19.920	20.090	18.984	92,084,679
2026-01-19	20.060	20.200	19.970	20.080	18.975	88,262,009
2026-01-16	20.410	20.450	19.970	20.080	18.975	166,241,062
2026-01-15	20.510	20.690	20.270	20.320	19.202	101,176,246

← NewerPage 3 of 5 · 241 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.