Shanghai - Delayed Quote
CNY
Industrial Bank Co., Ltd. (601166.SS)
19.65
+0.25
(+1.29%)
At close: October 30 at 3:00:01 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
19.48
19.65
19.29
19.65
19.65
130,422,893
Oct 29, 2026
19.22
19.40
19.05
19.40
19.40
117,232,189
Oct 28, 2026
19.10
19.12
18.89
19.10
19.10
113,600,488
Oct 27, 2026
18.54
19.12
18.51
19.10
19.10
180,494,817
Oct 26, 2026
18.39
18.68
18.23
18.68
18.68
143,397,247
Oct 23, 2026
18.37
18.62
18.26
18.37
18.37
165,762,624
Oct 22, 2026
18.40
18.55
18.17
18.49
18.49
137,921,849
Oct 21, 2026
18.45
18.47
18.22
18.34
18.34
81,119,230
Oct 20, 2026
18.50
18.57
18.28
18.51
18.51
89,127,953
Oct 19, 2026
18.40
18.57
18.31
18.50
18.50
75,365,864
Oct 16, 2026
18.25
18.48
18.18
18.45
18.45
103,280,072
Oct 15, 2026
18.32
18.39
18.10
18.36
18.36
114,641,600
Oct 14, 2026
18.13
18.33
18.11
18.25
18.25
81,571,419
Oct 13, 2026
18.42
18.43
18.02
18.15
18.15
113,989,380
Oct 12, 2026
18.08
18.44
18.06
18.44
18.44
102,472,497
Oct 9, 2026
18.24
18.37
18.04
18.05
18.05
91,482,321
Oct 8, 2026
18.00
18.27
17.97
18.24
18.24
82,597,375
Sep 30, 2026
17.82
18.06
17.74
18.05
18.05
68,513,237
Sep 29, 2026
17.83
17.90
17.74
17.79
17.79
53,349,169
Sep 28, 2026
17.92
17.96
17.72
17.77
17.77
62,768,693
Sep 24, 2026
17.89
18.00
17.87
17.88
17.88
59,537,130
Sep 23, 2026
17.85
17.94
17.82
17.87
17.87
39,844,639
Sep 22, 2026
17.72
17.92
17.65
17.89
17.89
66,714,910
Sep 21, 2026
17.76
17.76
17.62
17.73
17.73
54,917,192
Sep 18, 2026
17.71
17.86
17.68
17.78
17.78
62,121,015
Sep 17, 2026
17.83
17.88
17.68
17.75
17.75
65,230,614
Sep 16, 2026
17.93
17.97
17.72
17.80
17.80
62,935,637
Sep 15, 2026
18.14
18.15
17.90
17.92
17.92
69,475,470
Sep 14, 2026
18.09
18.24
18.00
18.15
18.15
81,617,123
Sep 11, 2026
18.25
18.30
18.06
18.13
18.13
75,039,998
Sep 10, 2026
18.10
18.25
18.04
18.24
18.24
62,591,554
Sep 9, 2026
18.17
18.21
18.09
18.11
18.11
57,003,235
Sep 8, 2026
18.05
18.28
18.00
18.17
18.17
81,549,339
Sep 7, 2026
18.24
18.34
18.01
18.05
18.05
101,810,363
Sep 4, 2026
17.93
18.23
17.91
18.22
18.22
99,332,714
Sep 3, 2026
17.81
18.12
17.81
17.93
17.93
93,809,117
Sep 2, 2026
18.00
18.09
17.84
17.90
17.90
70,889,275
Sep 1, 2026
17.51
18.00
17.50
17.95
17.95
169,413,875
Aug 31, 2026
17.44
17.65
17.44
17.54
17.54
129,591,551
Aug 28, 2026
17.65
17.65
17.42
17.43
17.43
240,910,371
Aug 27, 2026
18.17
18.23
17.91
18.01
18.01
103,950,353
Aug 26, 2026
17.98
18.26
17.94
18.21
18.21
109,800,213
Aug 25, 2026
18.28
18.42
17.98
18.02
18.02
119,941,519
Aug 24, 2026
18.05
18.32
18.02
18.28
18.28
115,484,943
Aug 21, 2026
18.15
18.28
18.06
18.10
18.10
72,343,100
Aug 20, 2026
18.10
18.23
17.95
18.17
18.17
96,414,938
Aug 19, 2026
17.97
18.24
17.86
18.24
18.24
144,079,209
Aug 18, 2026
17.80
17.93
17.74
17.85
17.85
76,681,912
Aug 17, 2026
18.00
18.03
17.77
17.83
17.83
94,826,949
Aug 14, 2026
18.09
18.16
17.96
18.03
18.03
64,695,065
Aug 13, 2026
18.07
18.18
18.02
18.17
18.17
69,769,968
Aug 12, 2026
18.18
18.22
18.07
18.10
18.10
50,969,808
Aug 11, 2026
18.32
18.39
18.15
18.22
18.22
69,133,524
Aug 10, 2026
18.29
18.50
18.25
18.34
18.34
63,690,548
Aug 7, 2026
18.44
18.47
18.23
18.34
18.34
63,252,653
Aug 6, 2026
18.30
18.56
18.22
18.48
18.48
80,525,543
Aug 5, 2026
18.56
18.66
18.27
18.36
18.36
95,235,934
Aug 4, 2026
19.00
19.00
18.55
18.56
18.56
107,400,026
Aug 3, 2026
18.90
19.10
18.77
19.10
19.10
97,650,309
Jul 31, 2026
18.83
18.99
18.52
18.90
18.90
138,110,560
Jul 30, 2026
18.58
19.10
18.54
19.10
19.10
157,630,580
Jul 29, 2026
18.66
18.78
18.52
18.59
18.59
110,279,758
Jul 28, 2026
18.37
18.60
18.20
18.60
18.60
134,896,454
Jul 27, 2026
18.48
18.49
18.20
18.30
18.30
87,197,687
Jul 24, 2026
18.39
18.45
18.23
18.33
18.33
109,758,300
Jul 23, 2026
18.11
18.30
18.05
18.26
18.26
87,974,858
Jul 22, 2026
17.89
18.18
17.73
18.18
18.18
104,057,721
Jul 21, 2026
18.38
18.53
17.86
17.89
17.89
168,736,914
Jul 20, 2026
17.69
18.36
17.66
18.34
18.34
181,787,974
Jul 17, 2026
17.69
17.88
17.61
17.75
17.75
118,618,008
Jul 16, 2026
17.83
18.01
17.63
17.66
17.66
82,198,355
Jul 15, 2026
17.39
17.82
17.26
17.81
17.81
131,312,524
Jul 14, 2026
17.40
17.52
17.25
17.45
17.45
107,062,023
Jul 13, 2026
17.28
17.48
17.20
17.47
17.47
95,935,029
Jul 10, 2026
17.18
17.35
17.10
17.33
17.33
95,555,075
Jul 9, 2026
17.10
17.33
16.99
17.19
17.19
86,547,217
Jul 8, 2026
17.00
17.25
16.85
17.21
17.21
80,650,317
Jul 7, 2026
17.08
17.19
16.91
17.07
17.07
76,392,782
Jul 6, 2026
16.92
17.18
16.83
17.11
17.11
114,558,235
Jul 3, 2026
17.09
17.33
16.82
17.01
17.01
88,639,241
Jul 2, 2026
16.89
17.15
16.79
17.06
17.06
103,864,917
Jul 1, 2026
16.53
16.80
16.51
16.70
16.70
71,776,956
Jun 30, 2026
16.82
16.85
16.49
16.56
16.56
92,038,011
Jun 29, 2026
16.77
16.96
16.44
16.88
16.88
101,637,396
Jun 26, 2026
16.96
17.07
16.76
16.77
16.77
100,488,258
Jun 25, 2026
17.08
17.21
16.88
16.94
16.94
119,233,237
Jun 24, 2026
17.72
17.78
17.12
17.12
17.12
115,730,500
Jun 23, 2026
17.72
18.11
17.58
17.65
17.65
102,531,902
Jun 22, 2026
17.27
17.82
17.11
17.73
17.73
110,079,734
Jun 18, 2026
17.83
17.88
17.29
17.32
17.32
120,095,555
Jun 17, 2026
18.15
18.27
17.80
17.84
17.84
80,048,191
Jun 16, 2026
18.18
18.28
18.06
18.07
18.07
73,554,636
Jun 15, 2026
18.61
18.62
18.15
18.23
18.23
131,493,346
Jun 12, 2026
0.501
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 12, 2026
18.29
18.67
18.20
18.61
18.61
151,011,707
Jun 11, 2026
18.91
18.97
18.62
18.79
18.29
101,408,867
Jun 10, 2026
18.50
18.93
18.38
18.89
18.39
137,352,656
Jun 9, 2026
18.48
18.60
18.41
18.45
17.96
81,934,873
Jun 8, 2026
18.58
18.68
18.48
18.54
18.05
84,917,608
Jun 5, 2026
18.32
18.66
18.32
18.60
18.10
117,199,998
Jun 4, 2026
18.53
18.62
18.23
18.29
17.80
77,049,055
Jun 3, 2026
18.56
18.64
18.38
18.49
18.00
100,861,936
Jun 2, 2026
18.40
18.70
18.36
18.61
18.11
109,494,866
Jun 1, 2026
18.48
18.50
18.30
18.44
17.95
117,584,490
May 29, 2026
17.80
18.52
17.78
18.50
18.01
208,708,613
May 28, 2026
18.09
18.19
17.91
17.97
17.49
97,741,989
May 27, 2026
17.84
18.15
17.83
18.00
17.52
130,756,658
May 26, 2026
17.66
17.89
17.64
17.83
17.35
94,546,223
May 25, 2026
17.46
17.74
17.42
17.64
17.17
97,725,859
May 22, 2026
17.32
17.59
17.28
17.46
16.99
97,319,736
May 21, 2026
17.33
17.42
17.28
17.37
16.91
78,679,762
May 20, 2026
17.52
17.52
17.33
17.33
16.87
65,283,104
May 19, 2026
17.45
17.70
17.45
17.50
17.03
82,925,693
May 18, 2026
17.66
17.66
17.38
17.45
16.98
89,116,079
May 15, 2026
17.67
17.81
17.60
17.67
17.20
86,475,009
May 14, 2026
17.68
17.74
17.58
17.69
17.22
90,921,199
May 13, 2026
17.78
17.81
17.69
17.69
17.22
80,607,397
May 12, 2026
17.73
17.82
17.71
17.75
17.28
105,805,289
May 11, 2026
17.72
17.76
17.65
17.73
17.26
93,445,821
May 8, 2026
17.76
17.84
17.72
17.73
17.26
84,968,307
May 7, 2026
17.81
17.85
17.74
17.75
17.28
87,157,904
May 6, 2026
17.94
17.97
17.74
17.79
17.32
135,142,601
Apr 30, 2026
18.03
18.04
17.84
17.93
17.45
153,038,670
Apr 29, 2026
18.09
18.18
18.05
18.18
17.70
96,684,445
Apr 28, 2026
18.18
18.21
18.04
18.14
17.66
86,419,459
Apr 27, 2026
18.23
18.41
18.16
18.17
17.69
108,583,390
Apr 24, 2026
18.18
18.32
18.11
18.18
17.70
80,731,011
Apr 23, 2026
18.22
18.28
18.13
18.20
17.71
96,963,893
Apr 22, 2026
18.44
18.47
18.22
18.22
17.73
126,628,680
Apr 21, 2026
18.37
18.68
18.36
18.42
17.93
105,943,311
Apr 20, 2026
18.42
18.46
18.34
18.36
17.87
100,867,702
Apr 17, 2026
18.60
18.61
18.40
18.40
17.91
83,107,167
Apr 16, 2026
18.69
18.79
18.57
18.61
18.11
55,861,983
Apr 15, 2026
18.58
18.75
18.57
18.70
18.20
55,537,897
Apr 14, 2026
18.44
18.57
18.43
18.57
18.07
48,202,480
Apr 13, 2026
18.51
18.52
18.37
18.42
17.93
50,247,999
Apr 10, 2026
18.61
18.65
18.53
18.53
18.04
60,252,420
Apr 9, 2026
18.73
18.78
18.56
18.60
18.10
51,041,106
Apr 8, 2026
18.67
18.83
18.60
18.78
18.28
65,101,594
Apr 7, 2026
18.70
18.79
18.49
18.53
18.04
55,792,184
Apr 3, 2026
18.90
18.92
18.65
18.69
18.19
47,915,154
Apr 2, 2026
18.91
18.98
18.81
18.90
18.40
50,959,388
Apr 1, 2026
18.89
19.09
18.82
18.91
18.41
74,201,531
Mar 31, 2026
18.72
18.96
18.69
18.82
18.32
75,026,646
Mar 30, 2026
18.60
18.73
18.54
18.69
18.19
62,244,802
Mar 27, 2026
18.80
18.92
18.69
18.70
18.20
58,732,428
Mar 26, 2026
18.75
18.98
18.71
18.88
18.38
58,122,160
Mar 25, 2026
18.78
18.79
18.58
18.76
18.26
58,180,014
Mar 24, 2026
18.30
18.73
18.30
18.72
18.22
81,747,871
Mar 23, 2026
18.65
18.66
18.14
18.24
17.75
109,236,970
Mar 20, 2026
18.85
18.96
18.76
18.79
18.29
66,428,256
Mar 19, 2026
18.89
19.00
18.81
18.83
18.33
65,973,866
Mar 18, 2026
19.00
19.05
18.84
18.95
18.44
63,523,202
Mar 17, 2026
18.84
19.07
18.80
19.01
18.50
82,046,147
Mar 16, 2026
18.88
18.97
18.78
18.83
18.33
71,595,899
Mar 13, 2026
18.80
18.99
18.73
18.83
18.33
66,844,636
Mar 12, 2026
18.68
18.83
18.66
18.81
18.31
70,194,562
Mar 11, 2026
18.49
18.71
18.40
18.71
18.21
74,255,828
Mar 10, 2026
18.32
18.52
18.30
18.47
17.98
61,572,691
Mar 9, 2026
18.40
18.53
18.29
18.30
17.81
93,932,811
Mar 6, 2026
18.40
18.57
18.38
18.52
18.03
58,880,320
Mar 5, 2026
18.16
18.48
18.15
18.47
17.98
88,303,688
Mar 4, 2026
18.38
18.42
18.02
18.14
17.66
117,524,438
Mar 3, 2026
18.32
18.60
18.25
18.44
17.95
120,307,080
Mar 2, 2026
18.26
18.42
18.21
18.31
17.82
85,283,543
Feb 27, 2026
18.24
18.45
18.24
18.31
17.82
87,003,521
Feb 26, 2026
18.35
18.41
18.21
18.25
17.76
56,823,807
Feb 25, 2026
18.37
18.49
18.27
18.30
17.81
86,086,167
Feb 24, 2026
18.55
18.59
18.35
18.35
17.86
81,562,485
Feb 13, 2026
18.60
18.66
18.45
18.49
18.00
66,259,388
Feb 12, 2026
18.86
18.86
18.56
18.59
18.09
77,762,241
Feb 11, 2026
18.89
18.89
18.75
18.86
18.36
52,058,903
Feb 10, 2026
18.88
18.96
18.80
18.82
18.32
51,870,605
Feb 9, 2026
18.85
18.97
18.76
18.88
18.38
64,439,529
Feb 6, 2026
0.565
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 6, 2026
18.82
18.96
18.72
18.85
18.35
104,845,537
Feb 5, 2026
19.20
19.49
19.20
19.38
18.31
119,848,229
Feb 4, 2026
18.87
19.22
18.83
19.18
18.12
115,136,738
Feb 3, 2026
18.93
18.99
18.76
18.89
17.85
101,047,222
Feb 2, 2026
18.72
19.20
18.72
18.87
17.83
159,123,357
Jan 30, 2026
18.90
19.18
18.70
18.70
17.67
149,706,906
Jan 29, 2026
18.57
18.99
18.35
18.89
17.85
239,284,074
Jan 28, 2026
18.81
18.89
18.51
18.55
17.53
204,522,726
Jan 27, 2026
18.90
19.10
18.77
18.82
17.78
137,878,584
Jan 26, 2026
19.11
19.17
18.87
18.88
17.84
212,426,687
Jan 23, 2026
19.37
19.56
19.01
19.12
18.07
170,954,742
Jan 22, 2026
19.67
19.84
19.32
19.35
18.28
145,943,397
Jan 21, 2026
20.13
20.27
19.58
19.61
18.53
148,401,565
Jan 20, 2026
20.08
20.17
19.92
20.09
18.98
92,084,679
Jan 19, 2026
20.06
20.20
19.97
20.08
18.97
88,262,009
Jan 16, 2026
20.41
20.45
19.97
20.08
18.97
166,241,062
Jan 15, 2026
20.51
20.69
20.27
20.32
19.20
101,176,246
Jan 14, 2026
20.97
21.18
20.51
20.51
19.38
129,693,381
Jan 13, 2026
20.94
21.17
20.86
21.01
19.85
67,149,008
Jan 12, 2026
20.81
21.01
20.68
20.92
19.77
80,668,018
Jan 9, 2026
20.98
21.06
20.79
20.84
19.69
59,363,078
Jan 8, 2026
21.20
21.23
20.86
20.92
19.77
68,314,913
Jan 7, 2026
21.47
21.58
21.16
21.24
20.07
72,168,253
Jan 6, 2026
21.05
21.48
20.92
21.46
20.28
98,048,600
Jan 5, 2026
21.09
21.17
20.94
21.05
19.89
68,192,102
Dec 31, 2025
21.13
21.18
21.03
21.06
19.90
51,630,336
Dec 30, 2025
21.35
21.42
21.07
21.09
19.93
67,534,398
Dec 29, 2025
21.16
21.46
21.08
21.42
20.24
75,174,628
Dec 26, 2025
21.03
21.18
21.00
21.14
19.98
50,287,933
Dec 25, 2025
21.03
21.24
21.02
21.04
19.88
54,593,953
Dec 24, 2025
21.06
21.11
20.88
21.03
19.87
49,921,423
Dec 23, 2025
21.06
21.10
20.91
21.06
19.90
44,745,043
Dec 22, 2025
21.10
21.23
20.96
20.99
19.83
62,654,940
Dec 19, 2025
20.90
21.18
20.81
21.09
19.93
71,706,644
Dec 18, 2025
20.43
20.95
20.36
20.94
19.79
67,001,453
Dec 17, 2025
20.41
20.62
20.23
20.48
19.35
69,532,603
Dec 16, 2025
20.73
20.74
20.33
20.42
19.30
47,521,692
Dec 15, 2025
20.60
20.86
20.58
20.69
19.55
50,677,188
Dec 12, 2025
20.40
20.65
20.32
20.65
19.51
95,885,628
Dec 11, 2025
20.37
20.42
20.24
20.42
19.30
63,022,368
Dec 10, 2025
20.68
20.71
20.26
20.35
19.23
71,614,860
Dec 9, 2025
20.92
20.95
20.65
20.72
19.58
61,457,597
Dec 8, 2025
20.80
21.04
20.76
20.88
19.73
74,199,558
Dec 5, 2025
20.83
20.89
20.58
20.80
19.66
67,135,607
Dec 4, 2025
20.94
21.03
20.82
20.87
19.72
45,222,927
Dec 3, 2025
21.10
21.29
20.93
20.94
19.79
59,174,490
Dec 2, 2025
21.22
21.26
20.96
21.15
19.99
53,146,979
Dec 1, 2025
20.93
21.23
20.90
21.16
20.00
77,359,674
Nov 28, 2025
21.34
21.36
21.10
21.11
19.95
56,706,300
Nov 27, 2025
21.24
21.44
21.11
21.39
20.21
55,851,532
Nov 26, 2025
21.44
21.62
21.24
21.30
20.13
52,205,802
Nov 25, 2025
21.05
21.42
20.87
21.40
20.22
70,570,686
Nov 24, 2025
21.40
21.44
21.01
21.01
19.85
90,230,240
Nov 21, 2025
21.65
21.65
21.21
21.36
20.18
102,218,933
Nov 20, 2025
21.39
21.86
21.36
21.52
20.34
81,155,381
Nov 19, 2025
21.34
21.60
21.29
21.43
20.25
61,497,527
Nov 18, 2025
21.41
21.49
21.23
21.30
20.13
54,306,322
Nov 17, 2025
21.56
21.67
21.28
21.42
20.24
90,159,739
Nov 14, 2025
21.29
21.90
21.28
21.60
20.41
119,591,827
Nov 13, 2025
21.32
21.42
21.13
21.28
20.11
67,304,490
Nov 12, 2025
21.35
21.55
21.28
21.30
20.13
93,377,215
Nov 11, 2025
21.16
21.37
21.09
21.27
20.10
63,482,483
Nov 10, 2025
21.17
21.32
21.05
21.18
20.01
62,042,219
Nov 7, 2025
21.28
21.47
21.12
21.17
20.00
75,886,616
Nov 6, 2025
21.15
21.37
21.02
21.16
20.00
87,378,748
Nov 5, 2025
21.26
21.45
21.11
21.22
20.05
109,425,962
Nov 4, 2025
20.61
21.36
20.57
21.14
19.98
168,489,305
Nov 3, 2025
20.29
20.65
20.26
20.56
19.43
99,084,924
Oct 31, 2025
20.10
20.28
20.09
20.23
19.12
88,786,188
Oct 30, 2025
20.01
20.18
19.92
20.03
18.93
85,352,172
