Industrial Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	19.980	20.090	19.800	19.900	17.967	51,262,751
2025-01-16	20.000	20.050	19.720	19.990	18.049	70,328,313
2025-01-15	19.630	20.080	19.560	19.800	17.877	78,371,326
2025-01-14	19.330	19.680	19.220	19.610	17.705	77,759,291
2025-01-13	19.440	19.560	19.120	19.290	17.416	63,870,464
2025-01-10	19.660	19.780	19.370	19.580	17.678	65,017,744
2025-01-09	19.680	19.740	19.330	19.610	17.705	64,116,428
2025-01-08	19.430	19.800	19.400	19.640	17.732	84,444,266
2025-01-07	19.150	19.550	19.140	19.430	17.543	69,461,383
2025-01-06	19.010	19.250	18.700	19.210	17.344	84,427,052
2025-01-03	18.930	19.150	18.800	18.920	17.082	73,691,320
2025-01-02	19.210	19.350	18.830	18.920	17.082	95,127,720
2024-12-31	19.490	19.600	19.160	19.160	17.299	81,336,600
2024-12-30	19.360	19.620	19.360	19.550	17.651	72,425,039
2024-12-27	19.230	19.350	19.000	19.350	17.471	70,882,453
2024-12-26	19.160	19.250	19.010	19.220	17.353	57,798,597
2024-12-25	19.010	19.270	18.980	19.190	17.326	74,527,377
2024-12-24	18.830	19.040	18.820	18.980	17.137	82,721,094
2024-12-23	18.520	18.920	18.520	18.820	16.992	97,153,555
2024-12-20	18.530	18.690	18.460	18.520	16.721	65,323,991
2024-12-19	18.510	18.680	18.470	18.540	16.739	54,827,452
2024-12-18	18.410	18.680	18.390	18.600	16.794	69,237,813
2024-12-17	18.200	18.430	18.170	18.360	16.577	57,043,498
2024-12-16	18.180	18.370	18.180	18.220	16.450	54,417,641
2024-12-13	18.680	18.710	18.150	18.150	16.387	113,196,660
2024-12-12	18.560	18.840	18.520	18.750	16.929	69,218,442
2024-12-11	18.730	18.810	18.510	18.550	16.748	62,674,663
2024-12-10	18.880	18.970	18.670	18.680	16.866	93,882,578
2024-12-09	18.490	18.640	18.380	18.540	16.739	58,409,407
2024-12-06	18.290	18.630	18.280	18.490	16.694	70,270,421
2024-12-05	18.360	18.420	18.230	18.260	16.487	43,753,191
2024-12-04	18.440	18.520	18.200	18.420	16.631	67,236,965
2024-12-03	18.180	18.450	18.120	18.450	16.658	74,498,748
2024-12-02	18.050	18.230	18.000	18.190	16.423	58,106,746
2024-11-29	18.060	18.230	18.030	18.050	16.297	70,822,173
2024-11-28	18.110	18.160	17.900	18.030	16.279	47,698,837
2024-11-27	17.950	18.120	17.800	18.110	16.351	47,912,820
2024-11-26	17.750	18.050	17.670	17.960	16.216	62,465,227
2024-11-25	17.910	17.990	17.710	17.760	16.035	64,526,027
2024-11-22	18.250	18.290	17.800	17.800	16.071	84,844,135
2024-11-21	18.210	18.280	18.140	18.240	16.468	43,991,386
2024-11-20	18.350	18.360	18.190	18.220	16.450	64,015,148
2024-11-19	18.510	18.720	18.210	18.330	16.550	98,469,268
2024-11-18	18.200	18.980	18.200	18.510	16.712	168,192,049
2024-11-15	18.170	18.340	18.050	18.050	16.297	71,365,943
2024-11-14	18.110	18.400	18.060	18.190	16.423	67,747,489
2024-11-13	18.120	18.260	18.080	18.150	16.387	58,341,922
2024-11-12	18.350	18.630	18.110	18.130	16.369	81,110,006
2024-11-11	18.500	18.600	18.260	18.380	16.595	81,939,053
2024-11-08	18.940	19.090	18.630	18.700	16.884	86,019,806
2024-11-07	18.380	18.940	18.340	18.910	17.073	95,417,704
2024-11-06	18.390	18.480	18.210	18.330	16.550	90,573,106
2024-11-05	18.290	18.440	18.130	18.400	16.613	86,441,395
2024-11-04	18.330	18.380	18.020	18.310	16.532	58,521,405
2024-11-01	18.210	18.550	18.200	18.290	16.514	79,359,420
2024-10-31	18.500	18.620	18.030	18.280	16.505	138,850,718
2024-10-30	18.910	19.120	18.700	18.770	16.947	58,063,270
2024-10-29	19.030	19.320	18.910	19.010	17.164	60,365,743
2024-10-28	19.070	19.130	18.720	19.020	17.173	64,052,383
2024-10-25	19.230	19.280	19.010	19.140	17.281	47,442,664

← NewerPage 8 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.