Industrial and Commercial Bank of China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 5.490 | 5.580 | 5.460 | 5.500 | 4.812 | 330,912,967 |
| 2024-04-22 | 5.570 | 5.640 | 5.470 | 5.480 | 4.794 | 327,521,249 |
| 2024-04-19 | 5.500 | 5.590 | 5.500 | 5.550 | 4.856 | 255,940,597 |
| 2024-04-18 | 5.490 | 5.630 | 5.480 | 5.520 | 4.829 | 387,972,759 |
| 2024-04-17 | 5.450 | 5.520 | 5.390 | 5.500 | 4.812 | 332,204,161 |
| 2024-04-16 | 5.420 | 5.500 | 5.380 | 5.470 | 4.786 | 400,069,253 |
| 2024-04-15 | 5.330 | 5.430 | 5.330 | 5.420 | 4.742 | 401,243,940 |
| 2024-04-12 | 5.320 | 5.350 | 5.290 | 5.320 | 4.654 | 248,394,369 |
| 2024-04-11 | 5.320 | 5.340 | 5.270 | 5.320 | 4.654 | 200,263,755 |
| 2024-04-10 | 5.340 | 5.390 | 5.320 | 5.340 | 4.672 | 244,947,247 |
| 2024-04-09 | 5.400 | 5.440 | 5.320 | 5.330 | 4.663 | 313,915,016 |
| 2024-04-08 | 5.330 | 5.410 | 5.310 | 5.400 | 4.724 | 307,046,883 |
| 2024-04-03 | 5.340 | 5.360 | 5.300 | 5.330 | 4.663 | 218,224,133 |
| 2024-04-02 | 5.290 | 5.360 | 5.280 | 5.340 | 4.672 | 314,250,134 |
| 2024-04-01 | 5.280 | 5.320 | 5.270 | 5.290 | 4.628 | 201,919,927 |
| 2024-03-29 | 5.250 | 5.330 | 5.230 | 5.280 | 4.619 | 159,204,013 |
| 2024-03-28 | 5.340 | 5.350 | 5.220 | 5.250 | 4.593 | 397,889,768 |
| 2024-03-27 | 5.320 | 5.390 | 5.300 | 5.360 | 4.689 | 290,707,855 |
| 2024-03-26 | 5.290 | 5.330 | 5.260 | 5.330 | 4.663 | 243,359,624 |
| 2024-03-25 | 5.250 | 5.290 | 5.240 | 5.290 | 4.628 | 237,408,100 |
| 2024-03-22 | 5.230 | 5.270 | 5.180 | 5.250 | 4.593 | 265,784,434 |
| 2024-03-21 | 5.200 | 5.240 | 5.180 | 5.220 | 4.567 | 205,106,253 |
| 2024-03-20 | 5.150 | 5.220 | 5.120 | 5.200 | 4.549 | 245,397,599 |
| 2024-03-19 | 5.180 | 5.200 | 5.150 | 5.150 | 4.506 | 202,804,619 |
| 2024-03-18 | 5.210 | 5.220 | 5.170 | 5.180 | 4.532 | 191,173,451 |
| 2024-03-15 | 5.190 | 5.240 | 5.190 | 5.210 | 4.558 | 225,861,420 |
| 2024-03-14 | 5.160 | 5.230 | 5.140 | 5.190 | 4.541 | 241,311,421 |
| 2024-03-13 | 5.190 | 5.210 | 5.140 | 5.170 | 4.523 | 300,360,721 |
| 2024-03-12 | 5.360 | 5.360 | 5.190 | 5.200 | 4.549 | 511,714,772 |
| 2024-03-11 | 5.380 | 5.390 | 5.330 | 5.370 | 4.698 | 224,302,648 |
| 2024-03-08 | 5.370 | 5.400 | 5.340 | 5.390 | 4.716 | 247,200,399 |
| 2024-03-07 | 5.350 | 5.400 | 5.340 | 5.380 | 4.707 | 307,459,409 |
| 2024-03-06 | 5.450 | 5.490 | 5.350 | 5.350 | 4.681 | 352,787,155 |
| 2024-03-05 | 5.320 | 5.480 | 5.300 | 5.460 | 4.777 | 429,846,712 |
| 2024-03-04 | 5.320 | 5.340 | 5.280 | 5.320 | 4.654 | 255,757,275 |
| 2024-03-01 | 5.320 | 5.350 | 5.290 | 5.340 | 4.672 | 247,751,146 |
| 2024-02-29 | 5.310 | 5.360 | 5.300 | 5.330 | 4.663 | 252,077,765 |
| 2024-02-28 | 5.300 | 5.370 | 5.230 | 5.330 | 4.663 | 380,609,395 |
| 2024-02-27 | 5.300 | 5.360 | 5.250 | 5.300 | 4.637 | 294,099,947 |
| 2024-02-26 | 5.480 | 5.480 | 5.300 | 5.320 | 4.654 | 367,717,860 |
| 2024-02-23 | 5.410 | 5.520 | 5.410 | 5.480 | 4.794 | 358,318,546 |
| 2024-02-22 | 5.400 | 5.430 | 5.360 | 5.420 | 4.742 | 223,127,868 |
| 2024-02-21 | 5.340 | 5.470 | 5.330 | 5.410 | 4.733 | 346,734,893 |
| 2024-02-20 | 5.270 | 5.360 | 5.230 | 5.350 | 4.681 | 305,978,096 |
| 2024-02-19 | 5.160 | 5.280 | 5.100 | 5.270 | 4.611 | 479,714,386 |
| 2024-02-08 | 5.160 | 5.170 | 5.090 | 5.160 | 4.514 | 465,369,343 |
| 2024-02-07 | 5.310 | 5.310 | 5.080 | 5.230 | 4.576 | 775,335,496 |
| 2024-02-06 | 5.290 | 5.380 | 5.270 | 5.320 | 4.654 | 564,913,691 |
| 2024-02-05 | 5.170 | 5.300 | 5.160 | 5.290 | 4.628 | 615,938,832 |
| 2024-02-02 | 5.140 | 5.200 | 5.090 | 5.170 | 4.523 | 407,597,819 |
| 2024-02-01 | 5.150 | 5.200 | 5.130 | 5.140 | 4.497 | 299,371,509 |
| 2024-01-31 | 5.120 | 5.190 | 5.100 | 5.170 | 4.523 | 296,385,863 |
| 2024-01-30 | 5.140 | 5.180 | 5.090 | 5.130 | 4.488 | 291,481,662 |
| 2024-01-29 | 5.080 | 5.200 | 5.080 | 5.160 | 4.514 | 384,404,139 |
| 2024-01-26 | 5.010 | 5.110 | 4.990 | 5.090 | 4.453 | 389,936,754 |
| 2024-01-25 | 4.980 | 5.050 | 4.970 | 5.010 | 4.383 | 343,758,376 |
| 2024-01-24 | 4.900 | 4.980 | 4.880 | 4.970 | 4.348 | 334,847,464 |
| 2024-01-23 | 4.890 | 4.920 | 4.840 | 4.890 | 4.278 | 310,748,810 |
| 2024-01-22 | 4.870 | 4.940 | 4.860 | 4.890 | 4.278 | 442,063,513 |
| 2024-01-19 | 4.830 | 4.890 | 4.790 | 4.890 | 4.278 | 386,721,535 |
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.