Industrial and Commercial Bank of China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 5.880 | 5.890 | 5.760 | 5.840 | 5.375 | 323,060,657 |
| 2024-07-19 | 5.900 | 5.920 | 5.820 | 5.910 | 5.439 | 360,143,972 |
| 2024-07-18 | 5.900 | 5.920 | 5.860 | 5.910 | 5.439 | 255,386,418 |
| 2024-07-17 | 5.880 | 5.940 | 5.840 | 5.910 | 5.439 | 321,899,185 |
| 2024-07-16 | 5.920 | 5.970 | 5.830 | 5.890 | 5.421 | 503,559,121 |
| 2024-07-15 | 6.090 | 6.240 | 6.060 | 6.200 | 5.424 | 428,958,260 |
| 2024-07-12 | 5.920 | 6.100 | 5.910 | 6.080 | 5.319 | 400,967,281 |
| 2024-07-11 | 6.000 | 6.000 | 5.860 | 5.930 | 5.188 | 376,798,473 |
| 2024-07-10 | 5.940 | 6.010 | 5.940 | 6.000 | 5.249 | 287,630,133 |
| 2024-07-09 | 5.890 | 5.940 | 5.850 | 5.940 | 5.197 | 295,534,319 |
| 2024-07-08 | 5.820 | 5.940 | 5.810 | 5.890 | 5.153 | 288,364,882 |
| 2024-07-05 | 5.960 | 5.960 | 5.960 | 5.960 | 5.214 | 0 |
| 2024-07-04 | 5.890 | 5.980 | 5.880 | 5.960 | 5.214 | 261,898,011 |
| 2024-07-03 | 5.960 | 5.980 | 5.850 | 5.890 | 5.153 | 274,371,879 |
| 2024-07-02 | 5.820 | 5.980 | 5.810 | 5.970 | 5.223 | 377,040,533 |
| 2024-07-01 | 5.690 | 5.850 | 5.680 | 5.820 | 5.092 | 320,284,626 |
| 2024-06-28 | 5.690 | 5.720 | 5.650 | 5.700 | 4.987 | 268,553,336 |
| 2024-06-27 | 5.620 | 5.710 | 5.600 | 5.700 | 4.987 | 315,653,580 |
| 2024-06-26 | 5.600 | 5.660 | 5.590 | 5.630 | 4.926 | 252,470,534 |
| 2024-06-25 | 5.560 | 5.610 | 5.550 | 5.600 | 4.899 | 292,474,147 |
| 2024-06-24 | 5.510 | 5.580 | 5.500 | 5.570 | 4.873 | 331,721,147 |
| 2024-06-21 | 5.510 | 5.530 | 5.480 | 5.510 | 4.821 | 224,827,378 |
| 2024-06-20 | 5.500 | 5.520 | 5.480 | 5.520 | 4.829 | 213,376,662 |
| 2024-06-19 | 5.440 | 5.500 | 5.440 | 5.500 | 4.812 | 247,937,006 |
| 2024-06-18 | 5.420 | 5.460 | 5.390 | 5.450 | 4.768 | 201,065,032 |
| 2024-06-17 | 5.490 | 5.500 | 5.400 | 5.430 | 4.751 | 273,785,828 |
| 2024-06-14 | 5.430 | 5.520 | 5.420 | 5.500 | 4.812 | 369,814,097 |
| 2024-06-13 | 5.400 | 5.440 | 5.390 | 5.430 | 4.751 | 180,474,450 |
| 2024-06-12 | 5.440 | 5.450 | 5.360 | 5.400 | 4.724 | 323,476,183 |
| 2024-06-11 | 5.520 | 5.540 | 5.440 | 5.440 | 4.759 | 333,761,444 |
| 2024-06-07 | 5.460 | 5.520 | 5.450 | 5.520 | 4.829 | 297,294,346 |
| 2024-06-06 | 5.460 | 5.490 | 5.450 | 5.460 | 4.777 | 237,521,446 |
| 2024-06-05 | 5.470 | 5.480 | 5.450 | 5.460 | 4.777 | 188,997,545 |
| 2024-06-04 | 5.440 | 5.470 | 5.440 | 5.470 | 4.786 | 175,628,796 |
| 2024-06-03 | 5.430 | 5.450 | 5.410 | 5.440 | 4.759 | 215,772,721 |
| 2024-05-31 | 5.450 | 5.470 | 5.430 | 5.430 | 4.751 | 203,742,314 |
| 2024-05-30 | 5.470 | 5.480 | 5.420 | 5.440 | 4.759 | 223,985,068 |
| 2024-05-29 | 5.490 | 5.510 | 5.450 | 5.470 | 4.786 | 227,719,946 |
| 2024-05-28 | 5.480 | 5.510 | 5.460 | 5.490 | 4.803 | 195,724,015 |
| 2024-05-27 | 5.450 | 5.490 | 5.440 | 5.480 | 4.794 | 215,568,186 |
| 2024-05-24 | 5.490 | 5.510 | 5.440 | 5.440 | 4.759 | 226,186,085 |
| 2024-05-23 | 5.520 | 5.530 | 5.470 | 5.490 | 4.803 | 224,162,538 |
| 2024-05-22 | 5.500 | 5.540 | 5.490 | 5.510 | 4.821 | 245,844,077 |
| 2024-05-21 | 5.460 | 5.510 | 5.440 | 5.500 | 4.812 | 273,676,042 |
| 2024-05-20 | 5.470 | 5.530 | 5.440 | 5.460 | 4.777 | 331,820,267 |
| 2024-05-17 | 5.410 | 5.470 | 5.390 | 5.470 | 4.786 | 383,001,626 |
| 2024-05-16 | 5.370 | 5.420 | 5.360 | 5.410 | 4.733 | 297,188,855 |
| 2024-05-15 | 5.370 | 5.390 | 5.360 | 5.380 | 4.707 | 142,708,145 |
| 2024-05-14 | 5.410 | 5.410 | 5.360 | 5.370 | 4.698 | 257,866,693 |
| 2024-05-13 | 5.400 | 5.430 | 5.360 | 5.410 | 4.733 | 239,093,956 |
| 2024-05-10 | 5.390 | 5.420 | 5.380 | 5.400 | 4.724 | 264,686,114 |
| 2024-05-09 | 5.400 | 5.410 | 5.370 | 5.380 | 4.707 | 240,195,598 |
| 2024-05-08 | 5.400 | 5.450 | 5.380 | 5.410 | 4.733 | 296,767,233 |
| 2024-05-07 | 5.370 | 5.410 | 5.350 | 5.400 | 4.724 | 278,163,143 |
| 2024-05-06 | 5.450 | 5.470 | 5.360 | 5.370 | 4.698 | 405,871,400 |
| 2024-04-30 | 5.370 | 5.450 | 5.360 | 5.430 | 4.751 | 260,174,383 |
| 2024-04-29 | 5.390 | 5.440 | 5.340 | 5.380 | 4.707 | 349,015,064 |
| 2024-04-26 | 5.490 | 5.540 | 5.390 | 5.400 | 4.724 | 471,033,131 |
| 2024-04-25 | 5.480 | 5.500 | 5.450 | 5.490 | 4.803 | 165,074,556 |
| 2024-04-24 | 5.500 | 5.520 | 5.460 | 5.470 | 4.786 | 236,025,975 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-13 | 0.1689 CNY |
| 2025-12-15 | 0.1414 CNY |
| 2025-07-14 | 0.1646 CNY |
| 2025-01-07 | 0.1434 CNY |
| 2024-07-16 | 0.3064 CNY |
| 2023-07-17 | 0.3035 CNY |
| 2022-07-12 | 0.2933 CNY |
| 2021-07-06 | 0.2660 CNY |
| 2020-06-30 | 0.2628 CNY |
| 2019-07-03 | 0.2506 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.