Industrial Bank Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	18.250	18.270	18.050	18.190	13.639	72,486,118
2021-11-09	18.190	18.420	18.120	18.310	13.729	78,970,941
2021-11-08	18.140	18.250	17.970	18.070	13.549	80,382,751
2021-11-05	18.040	18.240	17.970	18.140	13.601	72,989,709
2021-11-04	18.220	18.320	18.010	18.230	13.669	77,376,230
2021-11-03	18.030	18.290	17.940	18.290	13.714	101,487,244
2021-11-02	18.970	19.070	17.880	18.020	13.511	275,871,721
2021-11-01	18.670	19.250	18.580	18.970	14.223	137,660,563
2021-10-29	19.340	19.410	18.520	18.630	13.968	164,260,801
2021-10-28	19.010	19.200	18.890	19.050	14.283	59,069,178
2021-10-27	19.300	19.350	18.830	19.080	14.306	99,532,621
2021-10-26	19.580	19.760	19.270	19.380	14.531	104,514,040
2021-10-25	19.580	19.760	19.480	19.650	14.733	87,619,824
2021-10-22	19.900	20.120	19.670	19.870	14.898	97,169,217
2021-10-21	19.300	19.860	19.300	19.780	14.831	146,960,045
2021-10-20	19.300	19.510	19.050	19.150	14.358	68,758,270
2021-10-19	19.200	19.480	19.170	19.230	14.418	67,664,157
2021-10-18	19.340	19.470	19.100	19.240	14.426	66,433,148
2021-10-15	19.140	19.480	19.000	19.220	14.411	84,251,256
2021-10-14	19.240	19.470	18.960	19.090	14.313	57,136,577

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.