Industrial Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	21.080	21.200	21.000	21.030	18.987	35,103,354
2025-04-21	21.350	21.550	21.080	21.080	19.033	47,260,058
2025-04-18	21.030	21.480	21.020	21.390	19.313	51,622,885
2025-04-17	21.050	21.150	20.830	21.030	18.987	48,319,061
2025-04-16	21.030	21.270	20.870	21.130	19.078	64,581,942
2025-04-15	20.840	21.160	20.820	21.110	19.060	49,418,363
2025-04-14	20.800	21.000	20.750	20.800	18.780	46,171,205
2025-04-11	20.730	20.850	20.550	20.750	18.735	45,412,038
2025-04-10	20.520	20.940	20.360	20.760	18.744	68,332,203
2025-04-09	20.700	20.800	20.280	20.390	18.410	94,160,610
2025-04-08	20.130	20.880	20.030	20.810	18.789	156,377,486
2025-04-07	20.300	20.750	19.670	20.130	18.175	174,139,850
2025-04-03	21.040	21.330	20.990	21.180	19.123	39,603,084
2025-04-02	21.200	21.440	21.190	21.250	19.186	38,462,628
2025-04-01	21.580	21.600	21.150	21.260	19.195	61,300,103
2025-03-31	21.560	21.720	21.350	21.600	19.502	56,227,810
2025-03-28	21.550	21.650	21.420	21.530	19.439	38,611,535
2025-03-27	21.490	21.760	21.460	21.500	19.412	38,365,602
2025-03-26	21.710	21.820	21.410	21.480	19.394	60,439,734
2025-03-25	21.840	21.980	21.720	21.780	19.665	31,639,586
2025-03-24	21.630	21.900	21.630	21.830	19.710	42,997,381
2025-03-21	22.200	22.340	21.590	21.630	19.529	80,733,212
2025-03-20	22.410	22.480	22.110	22.300	20.134	61,891,151
2025-03-19	21.830	22.440	21.820	22.380	20.206	80,934,070
2025-03-18	21.880	21.940	21.770	21.830	19.710	32,411,027
2025-03-17	21.850	21.990	21.730	21.900	19.773	54,379,018
2025-03-14	21.400	21.880	21.350	21.760	19.647	99,099,802
2025-03-13	21.250	21.510	21.220	21.350	19.276	59,241,895
2025-03-12	21.280	21.470	21.150	21.220	19.159	40,386,806
2025-03-11	20.940	21.300	20.940	21.300	19.231	56,007,608
2025-03-10	21.300	21.340	20.950	21.000	18.960	60,554,152
2025-03-07	21.170	21.430	21.100	21.360	19.285	64,288,017
2025-03-06	21.110	21.190	20.900	21.130	19.078	56,051,459
2025-03-05	20.830	21.160	20.780	21.100	19.051	63,293,924
2025-03-04	20.700	20.980	20.700	20.820	18.798	39,919,923
2025-03-03	20.910	20.950	20.610	20.750	18.735	46,107,844
2025-02-28	20.860	21.090	20.750	20.750	18.735	63,937,206
2025-02-27	20.450	20.940	20.350	20.920	18.888	64,398,226
2025-02-26	20.490	20.800	20.420	20.440	18.455	51,212,517
2025-02-25	20.430	20.550	20.330	20.410	18.428	48,518,314
2025-02-24	20.570	20.710	20.430	20.490	18.500	50,618,641
2025-02-21	20.920	20.920	20.510	20.670	18.662	60,764,585
2025-02-20	21.010	21.030	20.810	20.840	18.816	40,495,388
2025-02-19	20.990	21.090	20.910	21.000	18.960	43,259,133
2025-02-18	20.850	21.220	20.820	21.050	19.006	59,047,949
2025-02-17	21.100	21.150	20.760	20.950	18.915	67,391,435
2025-02-14	20.750	21.180	20.660	21.160	19.105	81,100,768
2025-02-13	20.760	20.950	20.700	20.720	18.708	45,721,486
2025-02-12	20.400	20.870	20.290	20.800	18.780	72,642,011
2025-02-11	20.360	20.540	20.290	20.350	18.374	43,490,163
2025-02-10	20.120	20.630	20.020	20.350	18.374	77,145,748
2025-02-07	20.180	20.300	20.070	20.120	18.166	62,019,690
2025-02-06	20.090	20.350	20.020	20.240	18.274	52,992,499
2025-02-05	20.480	20.480	20.060	20.130	18.175	56,941,375
2025-01-27	20.320	20.500	20.220	20.310	18.337	66,985,052
2025-01-24	20.080	20.320	19.930	20.230	18.265	72,144,775
2025-01-23	19.660	20.190	19.650	20.140	18.184	99,413,617
2025-01-22	19.990	20.000	19.500	19.510	17.615	70,302,976
2025-01-21	19.950	20.160	19.770	19.960	18.021	57,361,353
2025-01-20	20.040	20.130	19.840	19.880	17.949	56,158,321

← NewerPage 7 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.