Industrial Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	19.100	19.270	19.070	19.170	17.308	37,201,807
2024-10-23	19.130	19.240	19.010	19.160	17.299	53,144,532
2024-10-22	19.130	19.400	19.060	19.140	17.281	57,367,154
2024-10-21	19.570	19.570	18.970	19.230	17.362	115,211,841
2024-10-18	19.620	19.790	19.200	19.600	17.696	94,869,664
2024-10-17	19.960	20.180	19.560	19.570	17.669	83,672,605
2024-10-16	19.200	20.050	19.180	19.960	18.021	133,009,819
2024-10-15	19.630	19.950	19.350	19.350	17.471	89,155,043
2024-10-14	19.270	19.960	19.270	19.660	17.751	143,521,517
2024-10-11	19.310	19.700	18.810	19.000	17.155	100,090,475
2024-10-10	18.910	19.780	18.910	19.400	17.516	157,000,346
2024-10-09	19.910	19.940	18.610	18.610	16.803	167,842,499
2024-10-08	21.000	21.050	19.380	20.010	18.067	244,635,658
2024-09-30	18.900	19.410	18.520	19.270	17.398	241,447,698
2024-09-27	18.800	18.900	18.030	18.340	16.559	85,845,071
2024-09-26	17.600	18.450	17.580	18.450	16.658	167,933,653
2024-09-25	17.460	17.870	17.360	17.600	15.891	127,403,031
2024-09-24	16.670	17.180	16.600	17.180	15.511	106,835,999
2024-09-23	16.220	16.620	16.160	16.560	14.952	42,725,218
2024-09-20	16.070	16.300	16.060	16.250	14.672	57,809,673
2024-09-19	16.100	16.120	15.860	16.050	14.491	36,611,352
2024-09-18	15.970	16.100	15.880	16.070	14.509	29,541,358
2024-09-13	16.080	16.180	15.950	15.970	14.419	28,244,783
2024-09-12	15.830	16.100	15.700	16.030	14.473	38,230,974
2024-09-11	16.030	16.040	15.680	15.800	14.265	49,804,042
2024-09-10	16.000	16.100	15.830	16.070	14.509	40,567,186
2024-09-09	16.390	16.530	15.950	15.970	14.419	65,316,266
2024-09-06	16.310	16.600	16.310	16.390	14.798	40,464,731
2024-09-05	16.250	16.350	16.170	16.300	14.717	41,701,412
2024-09-04	16.330	16.490	16.200	16.240	14.663	44,265,190
2024-09-03	16.500	16.570	16.160	16.360	14.771	57,995,988
2024-09-02	16.530	16.720	16.420	16.500	14.897	53,639,885
2024-08-30	16.690	16.870	16.510	16.510	14.906	83,875,741
2024-08-29	17.250	17.270	16.680	16.690	15.069	72,338,996
2024-08-28	17.390	17.400	17.130	17.210	15.539	48,067,883
2024-08-27	17.480	17.550	17.290	17.330	15.647	39,653,142
2024-08-26	17.330	17.500	17.310	17.480	15.782	66,940,042
2024-08-23	16.910	17.340	16.880	17.320	15.638	110,631,674
2024-08-22	16.790	16.900	16.730	16.820	15.186	44,072,102
2024-08-21	16.800	16.870	16.580	16.770	15.141	42,423,574
2024-08-20	16.980	17.000	16.780	16.840	15.204	38,660,448
2024-08-19	16.750	16.970	16.720	16.950	15.304	39,325,857
2024-08-16	16.630	16.780	16.600	16.720	15.096	35,942,419
2024-08-15	16.280	16.640	16.250	16.590	14.979	48,362,059
2024-08-14	16.320	16.450	16.270	16.280	14.699	23,169,682
2024-08-13	16.290	16.370	16.240	16.320	14.735	22,772,035
2024-08-12	16.340	16.400	16.280	16.280	14.699	21,128,834
2024-08-09	16.450	16.560	16.340	16.370	14.780	28,531,007
2024-08-08	16.340	16.470	16.300	16.440	14.843	23,281,702
2024-08-07	16.210	16.450	16.210	16.320	14.735	35,849,937
2024-08-06	16.450	16.530	16.140	16.210	14.636	47,418,652
2024-08-05	16.500	16.610	16.370	16.380	14.789	48,802,816
2024-08-02	16.600	16.660	16.480	16.520	14.916	34,812,573
2024-08-01	16.720	16.830	16.560	16.640	15.024	41,422,057
2024-07-31	16.680	16.830	16.650	16.750	15.123	44,781,838
2024-07-30	16.720	16.830	16.590	16.690	15.069	43,623,981
2024-07-29	16.530	16.770	16.500	16.720	15.096	40,188,268
2024-07-26	16.720	16.780	16.380	16.490	14.888	48,640,489
2024-07-25	16.890	16.890	16.560	16.710	15.087	52,213,172
2024-07-24	16.920	16.990	16.740	16.830	15.195	46,453,180

← NewerPage 9 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.