Industrial Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	20.970	21.180	20.510	20.510	19.381	129,693,381
2026-01-13	20.940	21.170	20.860	21.010	19.854	67,149,008
2026-01-12	20.810	21.010	20.680	20.920	19.769	80,668,018
2026-01-09	20.980	21.060	20.790	20.840	19.693	59,363,078
2026-01-08	21.200	21.230	20.860	20.920	19.769	68,314,913
2026-01-07	21.470	21.580	21.160	21.240	20.071	72,168,253
2026-01-06	21.050	21.480	20.920	21.460	20.279	98,048,600
2026-01-05	21.090	21.170	20.940	21.050	19.891	68,192,102
2025-12-31	21.130	21.180	21.030	21.060	19.901	51,630,336
2025-12-30	21.350	21.420	21.070	21.090	19.929	67,534,398
2025-12-29	21.160	21.460	21.080	21.420	20.241	75,174,628
2025-12-26	21.030	21.180	21.000	21.140	19.977	50,287,933
2025-12-25	21.030	21.240	21.020	21.040	19.882	54,593,953
2025-12-24	21.060	21.110	20.880	21.030	19.873	49,921,423
2025-12-23	21.060	21.100	20.910	21.060	19.901	44,745,043
2025-12-22	21.100	21.230	20.960	20.990	19.835	62,654,940
2025-12-19	20.900	21.180	20.810	21.090	19.929	71,706,644
2025-12-18	20.430	20.950	20.360	20.940	19.788	67,001,453
2025-12-17	20.410	20.620	20.230	20.480	19.353	69,532,603
2025-12-16	20.730	20.740	20.330	20.420	19.296	47,521,692
2025-12-15	20.600	20.860	20.580	20.690	19.551	50,677,188
2025-12-12	20.400	20.650	20.320	20.650	19.513	95,885,628
2025-12-11	20.370	20.420	20.240	20.420	19.296	63,022,368
2025-12-10	20.680	20.710	20.260	20.350	19.230	71,614,860
2025-12-09	20.920	20.950	20.650	20.720	19.580	61,457,597
2025-12-08	20.800	21.040	20.760	20.880	19.731	74,199,558
2025-12-05	20.830	20.890	20.580	20.800	19.655	67,135,607
2025-12-04	20.940	21.030	20.820	20.870	19.721	45,222,927
2025-12-03	21.100	21.290	20.930	20.940	19.788	59,174,490
2025-12-02	21.220	21.260	20.960	21.150	19.986	53,146,979
2025-12-01	20.930	21.230	20.900	21.160	19.995	77,359,674
2025-11-28	21.340	21.360	21.100	21.110	19.948	56,706,300
2025-11-27	21.240	21.440	21.110	21.390	20.213	55,851,532
2025-11-26	21.440	21.620	21.240	21.300	20.128	52,205,802
2025-11-25	21.050	21.420	20.870	21.400	20.222	70,570,686
2025-11-24	21.400	21.440	21.010	21.010	19.854	90,230,240
2025-11-21	21.650	21.650	21.210	21.360	20.184	102,218,933
2025-11-20	21.390	21.860	21.360	21.520	20.336	81,155,381
2025-11-19	21.340	21.600	21.290	21.430	20.251	61,497,527
2025-11-18	21.410	21.490	21.230	21.300	20.128	54,306,322
2025-11-17	21.560	21.670	21.280	21.420	20.241	90,159,739
2025-11-14	21.290	21.900	21.280	21.600	20.411	119,591,827
2025-11-13	21.320	21.420	21.130	21.280	20.109	67,304,490
2025-11-12	21.350	21.550	21.280	21.300	20.128	93,377,215
2025-11-11	21.160	21.370	21.090	21.270	20.099	63,482,483
2025-11-10	21.170	21.320	21.050	21.180	20.014	62,042,219
2025-11-07	21.280	21.470	21.120	21.170	20.005	75,886,616
2025-11-06	21.150	21.370	21.020	21.160	19.995	87,378,748
2025-11-05	21.260	21.450	21.110	21.220	20.052	109,425,962
2025-11-04	20.610	21.360	20.570	21.140	19.977	168,489,305
2025-11-03	20.290	20.650	20.260	20.560	19.428	99,084,924
2025-10-31	20.100	20.280	20.090	20.230	19.117	88,786,188
2025-10-30	20.010	20.180	19.920	20.030	18.928	85,352,172
2025-10-29	20.350	20.350	19.980	20.010	18.909	93,109,731
2025-10-28	20.500	20.540	20.250	20.420	19.296	67,805,058
2025-10-27	20.560	20.640	20.360	20.430	19.306	86,809,811
2025-10-24	20.720	20.860	20.580	20.600	19.466	87,108,440
2025-10-23	20.430	20.880	20.430	20.760	19.617	128,892,521
2025-10-22	20.160	20.590	20.130	20.400	19.277	105,297,751
2025-10-21	20.260	20.360	20.130	20.160	19.050	71,319,321

← NewerPage 4 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.