Industrial Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	20.260	20.360	20.130	20.160	19.050	71,319,321
2025-10-20	20.220	20.350	19.960	20.260	19.145	73,331,679
2025-10-17	20.430	20.620	20.150	20.190	19.079	102,670,497
2025-10-16	20.300	20.530	20.120	20.450	19.324	104,083,927
2025-10-15	20.200	20.410	20.100	20.310	19.192	121,877,133
2025-10-14	19.650	20.230	19.610	20.230	19.117	167,425,552
2025-10-13	19.560	19.860	19.350	19.700	18.616	118,644,788
2025-10-10	19.660	19.940	19.640	19.690	18.606	122,488,716
2025-10-09	19.890	19.920	19.650	19.670	18.587	142,204,077
2025-09-30	20.090	20.130	19.790	19.850	18.758	142,228,461
2025-09-29	20.260	20.500	20.050	20.050	18.947	128,871,976
2025-09-26	20.250	20.420	20.010	20.320	19.202	75,135,416
2025-09-25	20.230	20.360	20.020	20.210	19.098	73,559,168
2025-09-24	20.390	20.630	20.170	20.240	19.126	85,193,873
2025-09-23	20.130	20.530	19.940	20.410	19.287	118,614,652
2025-09-22	20.350	20.440	20.100	20.130	19.022	52,217,620
2025-09-19	20.280	20.460	20.110	20.290	19.173	90,243,997
2025-09-18	20.630	20.740	20.180	20.250	19.135	132,646,486
2025-09-17	20.710	20.990	20.510	20.590	19.457	121,699,319
2025-09-16	21.080	21.290	20.670	20.700	19.561	109,859,149
2025-09-15	21.400	21.430	20.990	21.070	19.910	81,757,618
2025-09-12	21.860	22.000	21.400	21.420	20.241	87,144,305
2025-09-11	21.510	21.880	21.420	21.840	20.638	69,389,366
2025-09-10	21.530	21.640	21.430	21.500	20.317	39,477,957
2025-09-09	21.470	21.570	21.410	21.520	20.336	45,193,683
2025-09-08	21.660	21.800	21.400	21.460	20.279	68,139,334
2025-09-05	21.860	21.900	21.660	21.750	20.553	51,288,666
2025-09-04	21.700	22.040	21.390	21.920	20.714	103,205,879
2025-09-03	21.990	22.190	21.600	21.720	20.525	81,343,439
2025-09-02	21.800	22.000	21.650	21.990	20.780	97,491,525
2025-09-01	22.500	22.500	21.800	21.810	20.610	101,947,514
2025-08-29	22.700	22.850	22.360	22.410	21.177	110,367,467
2025-08-28	22.550	22.880	22.410	22.770	21.517	71,518,408
2025-08-27	22.850	22.960	22.440	22.500	21.262	68,855,733
2025-08-26	22.900	23.040	22.800	22.880	21.621	52,653,065
2025-08-25	22.780	22.970	22.710	22.950	21.687	61,757,674
2025-08-22	22.580	22.830	22.500	22.770	21.517	64,080,929
2025-08-21	22.590	22.670	22.450	22.610	21.366	45,380,949
2025-08-20	22.540	22.730	22.410	22.590	21.347	51,747,944
2025-08-19	22.620	22.690	22.420	22.550	21.309	46,435,364
2025-08-18	22.310	22.630	22.230	22.620	21.375	79,074,942
2025-08-15	22.700	22.720	22.190	22.320	21.092	100,932,305
2025-08-14	22.810	22.960	22.610	22.730	21.479	62,936,583
2025-08-13	23.080	23.220	22.800	22.800	21.545	61,342,218
2025-08-12	22.890	23.250	22.890	22.990	21.725	59,812,387
2025-08-11	23.040	23.100	22.820	22.880	21.621	57,255,658
2025-08-08	23.180	23.220	23.000	23.060	21.791	41,084,213
2025-08-07	23.000	23.250	22.860	23.070	21.800	56,757,391
2025-08-06	23.090	23.280	22.920	22.980	21.715	55,347,515
2025-08-05	22.780	23.220	22.710	23.090	21.819	82,030,352
2025-08-04	22.530	23.070	22.500	22.780	21.526	71,291,404
2025-08-01	22.600	22.770	22.360	22.530	21.290	63,503,509
2025-07-31	22.800	22.880	22.490	22.640	21.394	71,531,290
2025-07-30	22.720	22.990	22.670	22.770	21.517	73,851,684
2025-07-29	22.970	23.070	22.670	22.710	21.460	75,603,556
2025-07-28	23.200	23.300	22.920	22.960	21.696	73,399,245
2025-07-25	23.180	23.350	23.000	23.170	21.895	82,838,111
2025-07-24	23.780	23.790	23.240	23.320	22.037	99,326,264
2025-07-23	23.850	24.100	23.710	23.790	22.481	77,944,050
2025-07-22	24.020	24.120	23.710	23.850	22.537	88,420,867

← NewerPage 5 of 21 · 1,215 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.