Shanghai - Delayed Quote CNY

Industrial Bank Co., Ltd. (601166.SS)

Compare
20.31
+0.08
+(0.40%)
At close: January 27 at 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jan 27, 202520.3220.5020.2220.3120.3166,985,052
Jan 24, 202520.0820.3219.9320.2320.2372,144,775
Jan 23, 202519.6620.1919.6520.1420.1499,413,617
Jan 22, 202519.9920.0019.5019.5119.5170,302,976
Jan 21, 202519.9520.1619.7719.9619.9657,361,353
Jan 20, 202520.0420.1319.8419.8819.8856,158,321
Jan 17, 202519.9820.0919.8019.9019.9051,262,751
Jan 16, 202520.0020.0519.7219.9919.9970,328,313
Jan 15, 202519.6320.0819.5619.8019.8078,371,326
Jan 14, 202519.3319.6819.2219.6119.6177,759,291
Jan 13, 202519.4419.5619.1219.2919.2963,870,464
Jan 10, 202519.6619.7819.3719.5819.5865,017,744
Jan 9, 202519.6819.7419.3319.6119.6164,116,428
Jan 8, 202519.4319.8019.4019.6419.6484,444,266
Jan 7, 202519.1519.5519.1419.4319.4369,461,383
Jan 6, 202519.0119.2518.7019.2119.2184,427,052
Jan 3, 202518.9319.1518.8018.9218.9273,691,320
Jan 2, 202519.2119.3518.8318.9218.9295,127,720
Dec 31, 202419.4919.6019.1619.1619.1681,336,600
Dec 30, 202419.3619.6219.3619.5519.5572,425,039
Dec 27, 202419.2319.3519.0019.3519.3570,882,453
Dec 26, 202419.1619.2519.0119.2219.2257,798,597
Dec 25, 202419.0119.2718.9819.1919.1974,527,377
Dec 24, 202418.8319.0418.8218.9818.9882,721,094
Dec 23, 202418.5218.9218.5218.8218.8297,153,555
Dec 20, 202418.5318.6918.4618.5218.5265,323,991
Dec 19, 202418.5118.6818.4718.5418.5454,827,452
Dec 18, 202418.4118.6818.3918.6018.6069,237,813
Dec 17, 202418.2018.4318.1718.3618.3657,043,498
Dec 16, 202418.1818.3718.1818.2218.2254,417,641
Dec 13, 202418.6818.7118.1518.1518.15113,196,660
Dec 12, 202418.5618.8418.5218.7518.7569,218,442
Dec 11, 202418.7318.8118.5118.5518.5562,674,663
Dec 10, 202418.8818.9718.6718.6818.6893,882,578
Dec 9, 202418.4918.6418.3818.5418.5458,409,407
Dec 6, 202418.2918.6318.2818.4918.4970,270,421
Dec 5, 202418.3618.4218.2318.2618.2643,753,191
Dec 4, 202418.4418.5218.2018.4218.4267,236,965
Dec 3, 202418.1818.4518.1218.4518.4574,498,748
Dec 2, 202418.0518.2318.0018.1918.1958,106,746
Nov 29, 202418.0618.2318.0318.0518.0570,822,173
Nov 28, 202418.1118.1617.9018.0318.0347,698,837
Nov 27, 202417.9518.1217.8018.1118.1147,912,820
Nov 26, 202417.7518.0517.6717.9617.9662,465,227
Nov 25, 202417.9117.9917.7117.7617.7664,526,027
Nov 22, 202418.2518.2917.8017.8017.8084,844,135
Nov 21, 202418.2118.2818.1418.2418.2443,991,386
Nov 20, 202418.3518.3618.1918.2218.2264,015,148
Nov 19, 202418.5118.7218.2118.3318.3398,469,268
Nov 18, 202418.2018.9818.2018.5118.51168,192,049
Nov 15, 202418.1718.3418.0518.0518.0571,365,943
Nov 14, 202418.1118.4018.0618.1918.1967,747,489
Nov 13, 202418.1218.2618.0818.1518.1558,341,922
Nov 12, 202418.3518.6318.1118.1318.1381,110,006
Nov 11, 202418.5018.6018.2618.3818.3881,939,053
Nov 8, 202418.9419.0918.6318.7018.7086,019,806
Nov 7, 202418.3818.9418.3418.9118.9195,417,704
Nov 6, 202418.3918.4818.2118.3318.3390,573,106
Nov 5, 202418.2918.4418.1318.4018.4086,441,395
Nov 4, 202418.3318.3818.0218.3118.3158,521,405
Nov 1, 202418.2118.5518.2018.2918.2979,359,420
Oct 31, 202418.5018.6218.0318.2818.28138,850,718
Oct 30, 202418.9119.1218.7018.7718.7758,063,270
Oct 29, 202419.0319.3218.9119.0119.0160,365,743
Oct 28, 202419.0719.1318.7219.0219.0264,052,383
Oct 25, 202419.2319.2819.0119.1419.1447,442,664
Oct 24, 202419.1019.2719.0719.1719.1737,201,807
Oct 23, 202419.1319.2419.0119.1619.1653,144,532
Oct 22, 202419.1319.4019.0619.1419.1457,367,154
Oct 21, 202419.5719.5718.9719.2319.23115,211,841
Oct 18, 202419.6219.7919.2019.6019.6094,869,664
Oct 17, 202419.9620.1819.5619.5719.5783,672,605
Oct 16, 202419.2020.0519.1819.9619.96133,009,819
Oct 15, 202419.6319.9519.3519.3519.3589,155,043
Oct 14, 202419.2719.9619.2719.6619.66143,521,517
Oct 11, 202419.3119.7018.8119.0019.00100,090,475
Oct 10, 202418.9119.7818.9119.4019.40157,000,346
Oct 9, 202419.9119.9418.6118.6118.61167,842,499
Oct 8, 202421.0021.0519.3820.0120.01244,635,658
Sep 30, 202418.9019.4118.5219.2719.27241,447,698
Sep 27, 202418.8018.9018.0318.3418.3485,845,071
Sep 26, 202417.6018.4517.5818.4518.45167,933,653
Sep 25, 202417.4617.8717.3617.6017.60127,403,031
Sep 24, 202416.6717.1816.6017.1817.18106,835,999
Sep 23, 202416.2216.6216.1616.5616.5642,725,218
Sep 20, 202416.0716.3016.0616.2516.2557,809,673
Sep 19, 202416.1016.1215.8616.0516.0536,611,352
Sep 18, 202415.9716.1015.8816.0716.0729,541,358
Sep 13, 202416.0816.1815.9515.9715.9728,244,783
Sep 12, 202415.8316.1015.7016.0316.0338,230,974
Sep 11, 202416.0316.0415.6815.8015.8049,804,042
Sep 10, 202416.0016.1015.8316.0716.0740,567,186
Sep 9, 202416.3916.5315.9515.9715.9765,316,266
Sep 6, 202416.3116.6016.3116.3916.3940,464,731
Sep 5, 202416.2516.3516.1716.3016.3041,701,412
Sep 4, 202416.3316.4916.2016.2416.2444,265,190
Sep 3, 202416.5016.5716.1616.3616.3657,995,988
Sep 2, 202416.5316.7216.4216.5016.5053,639,885
Aug 30, 202416.6916.8716.5116.5116.5183,875,741
Aug 29, 202417.2517.2716.6816.6916.6972,338,996
Aug 28, 202417.3917.4017.1317.2117.2148,067,883
Aug 27, 202417.4817.5517.2917.3317.3339,653,142
Aug 26, 202417.3317.5017.3117.4817.4866,940,042
Aug 23, 202416.9117.3416.8817.3217.32110,631,674
Aug 22, 202416.7916.9016.7316.8216.8244,072,102
Aug 21, 202416.8016.8716.5816.7716.7742,423,574
Aug 20, 202416.9817.0016.7816.8416.8438,660,448
Aug 19, 202416.7516.9716.7216.9516.9539,325,857
Aug 16, 202416.6316.7816.6016.7216.7235,942,419
Aug 15, 202416.2816.6416.2516.5916.5948,362,059
Aug 14, 202416.3216.4516.2716.2816.2823,169,682
Aug 13, 202416.2916.3716.2416.3216.3222,772,035
Aug 12, 202416.3416.4016.2816.2816.2821,128,834
Aug 9, 202416.4516.5616.3416.3716.3728,531,007
Aug 8, 202416.3416.4716.3016.4416.4423,281,702
Aug 7, 202416.2116.4516.2116.3216.3235,849,937
Aug 6, 202416.4516.5316.1416.2116.2147,418,652
Aug 5, 202416.5016.6116.3716.3816.3848,802,816
Aug 2, 202416.6016.6616.4816.5216.5234,812,573
Aug 1, 202416.7216.8316.5616.6416.6441,422,057
Jul 31, 202416.6816.8316.6516.7516.7544,781,838
Jul 30, 202416.7216.8316.5916.6916.6943,623,981
Jul 29, 202416.5316.7716.5016.7216.7240,188,268
Jul 26, 202416.7216.7816.3816.4916.4948,640,489
Jul 25, 202416.8916.8916.5616.7116.7152,213,172
Jul 24, 202416.9216.9916.7416.8316.8346,453,180
Jul 23, 202416.7917.1416.7916.9416.9461,751,662
Jul 22, 202417.1317.1316.6616.7816.7861,302,689
Jul 19, 202417.1017.2316.8617.1317.1376,352,403
Jul 18, 202417.2617.3017.0217.1017.1054,781,902
Jul 17, 202417.0117.2517.0017.2017.2064,694,147
Jul 16, 202417.0617.1016.8917.0017.0041,586,364
Jul 15, 202416.8417.0916.8317.0317.0346,532,645
Jul 12, 202416.4916.9116.4816.8816.8859,548,518
Jul 11, 202416.6816.7016.4216.4816.4849,920,383
Jul 10, 202416.4216.7416.3916.6116.6147,118,042
Jul 9, 2024 1.04 Dividend
Jul 9, 202416.2916.4816.1916.4316.4380,385,403
Jul 8, 202417.1817.3617.1317.2816.2469,538,163
Jul 5, 202417.6217.6217.6217.6216.56-
Jul 4, 202417.7017.8017.5617.6216.5644,368,723
Jul 3, 202417.9217.9917.6417.7016.6342,568,679
Jul 2, 202417.7017.9717.6917.9216.8449,729,489
Jul 1, 202417.6317.9017.6317.7516.6843,439,217
Jun 28, 202417.5017.7517.4117.6216.5662,020,181
Jun 27, 202417.3317.5017.2317.4516.4049,854,905
Jun 26, 202417.3017.4017.2317.3316.2935,325,170
Jun 25, 202417.4017.4717.2317.3216.2847,969,052
Jun 24, 202417.3417.4617.1517.4216.3747,088,196
Jun 21, 202417.2917.4217.1217.3516.3148,738,999
Jun 20, 202417.6317.6517.2817.3016.2636,661,604
Jun 19, 202417.4317.7117.3817.6216.5650,649,037
Jun 18, 202417.3717.5517.3017.3916.3435,881,324
Jun 17, 202417.4217.5217.2317.3616.3243,113,282
Jun 14, 202417.1817.5717.1417.4616.4165,951,759
Jun 13, 202417.3317.3817.1317.1716.1432,422,139
Jun 12, 202417.4617.4617.2117.2816.2445,288,372
Jun 11, 202417.4717.6017.3117.4116.3653,194,641
Jun 7, 202417.6317.7317.4317.5316.4746,258,107
Jun 6, 202417.5817.7417.5217.5716.5143,523,816
Jun 5, 202417.7817.8317.4817.5516.4954,922,264
Jun 4, 202417.7717.9617.7317.7516.6849,262,372
Jun 3, 202417.8917.9817.6317.8016.7358,895,967
May 31, 202417.9718.0317.8717.8916.8167,386,237
May 30, 202418.0118.2517.8017.9416.8668,084,499
May 29, 202418.3018.4018.0018.0716.9873,760,813
May 28, 202418.2418.4518.1718.3217.2263,370,743
May 27, 202417.9518.2817.9118.2317.1377,831,883
May 24, 202418.0618.1917.8717.8916.8162,661,101
May 23, 202418.1418.2017.9418.1117.0262,714,770
May 22, 202418.0318.3017.9818.1817.0977,406,525
May 21, 202417.8218.1017.7318.0316.9468,514,025
May 20, 202417.7118.1017.6717.8616.7997,584,598
May 17, 202417.4217.7017.3817.7016.6387,539,361
May 16, 202417.0417.4517.0217.3816.3392,874,833
May 15, 202417.1217.1916.9417.0115.9945,271,053
May 14, 202417.1917.2417.0517.1216.0943,437,599
May 13, 202417.0517.2016.9217.1616.1350,202,194
May 10, 202416.8717.1216.8617.0716.0472,772,263
May 9, 202416.7516.9416.7516.8615.8540,344,674
May 8, 202416.7716.9116.7216.7815.7744,144,319
May 7, 202416.8316.8616.6116.8215.8160,667,972
May 6, 202417.0017.0816.8116.8215.8180,591,839
Apr 30, 202416.7416.9016.6816.8515.8477,094,529
Apr 29, 202416.4316.8516.3916.7415.73110,108,449
Apr 26, 202416.1716.4816.1716.4315.44126,849,508
Apr 25, 202415.9016.1715.8716.1715.2054,800,467
Apr 24, 202416.0616.0615.8815.9114.9542,414,530
Apr 23, 202416.1916.2315.9816.0015.0454,571,146
Apr 22, 202416.2316.4316.0716.1315.1654,080,994
Apr 19, 202416.2516.3916.1616.1815.2152,572,297
Apr 18, 202416.1316.5016.1116.3015.3289,205,299
Apr 17, 202415.9116.2015.7416.1815.2190,993,603
Apr 16, 202415.7116.0315.7115.9314.9792,468,184
Apr 15, 202415.5015.8115.4915.7714.8271,011,418
Apr 12, 202415.6115.7415.4715.4914.5661,581,523
Apr 11, 202415.6615.7115.5215.6514.7148,658,125
Apr 10, 202415.4715.8615.4715.7214.7792,392,314
Apr 9, 202415.4815.6015.4515.4614.5354,899,509
Apr 8, 202415.3815.5315.3115.4814.5567,248,577
Apr 3, 202415.5415.5615.3515.4114.4884,029,126
Apr 2, 202415.8215.8915.5215.5914.65115,895,736
Apr 1, 202415.8016.0815.7715.8314.8892,634,216
Mar 29, 202415.7215.9315.5415.7814.8374,129,845
Mar 28, 202416.5516.5716.2216.2515.2783,313,962
Mar 27, 202416.4816.6916.4416.5915.5955,953,010
Mar 26, 202416.3316.4816.3316.4615.4749,830,221
Mar 25, 202416.2516.3816.2116.2915.3136,307,260
Mar 22, 202416.3216.3616.1516.2715.2940,452,348
Mar 21, 202416.2616.4316.2416.3315.3536,047,562
Mar 20, 202416.1816.3016.1316.2815.3029,498,542
Mar 19, 202416.3516.3716.1816.1915.2240,902,730
Mar 18, 202416.3416.4416.3316.3715.3830,356,993
Mar 15, 202416.3316.4716.2816.3915.4046,085,482
Mar 14, 202416.2816.3816.2816.2915.3130,954,311
Mar 13, 202416.4816.5216.2516.3115.3353,270,685
Mar 12, 202416.4816.6116.4416.4915.5055,479,480
Mar 11, 202416.4716.5416.3916.5015.5141,769,503
Mar 8, 202416.4916.5716.4316.4815.4934,451,811
Mar 7, 202416.5016.6316.4616.5115.5241,912,222
Mar 6, 202416.6116.7016.5016.5015.5147,136,714
Mar 5, 202416.3616.6716.3216.6115.6170,684,630
Mar 4, 202416.5216.5516.3816.4115.4254,673,243
Mar 1, 202416.6216.6516.5216.5815.5848,660,308
Feb 29, 202416.4816.7016.4616.6515.6566,021,105
Feb 28, 202416.5516.6616.3616.5315.5474,848,172
Feb 27, 202416.4116.6416.3916.5515.5546,945,127
Feb 26, 202416.8416.8416.4216.4815.4983,038,757
Feb 23, 202416.7916.9916.7816.8615.8560,950,141
Feb 22, 202416.6516.8816.6016.8015.7971,238,450
Feb 21, 202416.2016.8616.1316.6715.67131,680,981
Feb 20, 202416.1616.2416.1016.2015.2361,476,964
Feb 19, 202416.0916.1916.0016.1815.2169,032,036
Feb 8, 202415.9116.0515.8216.0515.0888,950,645
Feb 7, 202415.9715.9815.6415.9715.01131,455,089
Feb 6, 202415.8415.9215.7515.9214.9699,272,051
Feb 5, 202415.7115.9015.5815.8414.89113,610,920
Feb 2, 202415.7515.7915.3515.7114.7687,771,386
Feb 1, 202415.6815.7715.5515.7114.7667,415,823
Jan 31, 202415.6215.7915.5815.7314.7869,474,801
Jan 30, 202415.6715.8515.6115.6514.7169,753,737
Jan 29, 202415.6615.8515.6015.7214.7773,711,099

Related Tickers

IBWC IBW Financial Corporation
34.11
-16.80%
 
601998.SS China CITIC Bank Corporation Limited
6.64
+1.68%
 
601658.SS Postal Savings Bank of China Co., Ltd.
5.41
+0.93%
 
600036.SS CMB
40.65
+0.97%
 
3968.HK China Merchants Bank Co., Ltd.
42.650
-0.70%
 
HDB HDFC Bank Limited
60.23
+1.11%
 
D05.SI DBS Group Holdings Ltd
43.73
+0.30%