Industrial Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	24.420	24.470	24.000	24.010	22.689	72,459,885
2025-07-18	24.390	24.650	24.290	24.420	23.076	52,519,964
2025-07-17	24.300	24.500	24.210	24.290	22.953	48,932,606
2025-07-16	24.440	24.510	24.020	24.310	22.972	58,538,495
2025-07-15	24.700	24.770	24.250	24.430	23.085	58,519,956
2025-07-14	24.580	24.880	24.460	24.690	23.331	79,819,509
2025-07-11	25.130	25.180	24.450	24.450	23.104	127,758,138
2025-07-10	25.010	25.450	24.940	24.940	23.567	84,292,536
2025-07-09	25.100	25.150	24.820	25.080	23.700	54,656,536
2025-07-08	25.060	25.190	24.860	25.140	23.756	52,675,374
2025-07-07	24.830	25.150	24.740	25.120	23.737	61,180,122
2025-07-04	24.070	25.000	23.960	24.830	23.463	100,938,989
2025-07-03	23.900	24.130	23.670	24.070	22.745	49,418,683
2025-07-02	23.650	24.000	23.480	23.900	22.585	59,859,229
2025-07-01	23.530	23.720	23.350	23.550	22.254	48,655,910
2025-06-30	23.420	23.560	23.200	23.340	22.055	53,389,989
2025-06-27	24.180	24.220	23.430	23.560	22.263	89,061,976
2025-06-26	24.010	24.260	23.850	24.180	22.849	65,760,397
2025-06-25	23.850	24.130	23.560	24.060	22.736	60,448,439
2025-06-24	23.660	24.160	23.600	23.850	22.537	77,973,220
2025-06-23	23.160	23.770	23.030	23.750	22.443	78,118,188
2025-06-20	22.950	23.280	22.830	23.160	21.885	79,004,549
2025-06-19	23.930	23.990	23.740	23.800	21.488	52,485,576
2025-06-18	23.810	23.980	23.650	23.910	21.588	53,677,473
2025-06-17	24.000	24.150	23.790	23.810	21.497	49,553,229
2025-06-16	23.600	24.000	23.530	23.960	21.633	72,763,152
2025-06-13	23.870	23.940	23.450	23.500	21.218	181,719,619
2025-06-12	24.000	24.110	23.800	23.860	21.543	71,143,847
2025-06-11	23.880	24.320	23.810	23.980	21.651	57,461,676
2025-06-10	23.900	24.330	23.720	23.810	21.497	78,488,757
2025-06-09	23.660	23.870	23.590	23.800	21.488	56,992,840
2025-06-06	23.620	23.850	23.500	23.560	21.272	45,998,184
2025-06-05	23.620	23.740	23.430	23.520	21.236	45,616,131
2025-06-04	23.750	23.870	23.560	23.620	21.326	50,311,224
2025-06-03	23.050	23.950	22.900	23.710	21.407	152,729,132
2025-05-30	22.710	22.880	22.530	22.640	20.441	49,968,991
2025-05-29	22.600	22.850	22.470	22.650	20.450	48,004,676
2025-05-28	22.790	22.840	22.480	22.540	20.351	37,249,089
2025-05-27	22.790	22.930	22.680	22.760	20.549	40,571,928
2025-05-26	22.810	22.880	22.570	22.620	20.423	39,289,340
2025-05-23	22.960	22.980	22.730	22.810	20.595	40,925,201
2025-05-22	22.700	22.940	22.660	22.900	20.676	38,771,367
2025-05-21	22.650	22.870	22.510	22.710	20.504	44,931,151
2025-05-20	22.790	22.930	22.460	22.520	20.333	49,876,741
2025-05-19	22.850	22.950	22.670	22.720	20.513	45,413,518
2025-05-16	22.880	22.960	22.580	22.700	20.495	48,178,256
2025-05-15	22.990	23.140	22.800	22.890	20.667	59,540,375
2025-05-14	22.460	23.030	22.450	22.930	20.703	90,099,072
2025-05-13	22.330	22.570	22.110	22.550	20.360	75,863,600
2025-05-12	22.100	22.590	21.980	22.280	20.116	86,234,316
2025-05-09	21.520	22.140	21.520	22.100	19.954	82,162,433
2025-05-08	21.100	21.680	21.050	21.530	19.439	72,385,924
2025-05-07	20.900	21.080	20.810	21.040	18.997	52,732,120
2025-05-06	21.050	21.050	20.730	20.730	18.717	47,006,946
2025-04-30	20.930	20.940	20.590	20.870	18.843	57,475,693
2025-04-29	21.070	21.220	21.000	21.020	18.978	33,468,503
2025-04-28	21.010	21.180	20.940	21.090	19.042	38,077,063
2025-04-25	21.170	21.230	20.910	20.940	18.906	36,836,755
2025-04-24	20.900	21.180	20.900	21.150	19.096	37,695,735
2025-04-23	21.100	21.120	20.860	20.950	18.915	36,054,791

← NewerPage 6 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.