Industrial and Commercial Bank of China Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	4.830	4.890	4.790	4.890	4.278	386,721,535
2024-01-18	4.830	4.880	4.720	4.850	4.243	523,277,295
2024-01-17	4.880	4.900	4.840	4.840	4.235	276,631,705
2024-01-16	4.840	4.900	4.840	4.890	4.278	248,039,913
2024-01-15	4.800	4.860	4.790	4.860	4.252	181,048,290
2024-01-12	4.770	4.830	4.760	4.810	4.208	230,066,493
2024-01-11	4.840	4.850	4.770	4.780	4.182	330,666,851
2024-01-10	4.870	4.910	4.830	4.850	4.243	234,243,492
2024-01-09	4.880	4.890	4.830	4.880	4.270	225,734,456
2024-01-08	4.870	4.910	4.850	4.880	4.270	325,225,728
2024-01-05	4.890	4.940	4.860	4.870	4.261	286,074,720
2024-01-04	4.840	4.900	4.830	4.890	4.278	286,567,559
2024-01-03	4.790	4.850	4.780	4.840	4.235	248,895,427
2024-01-02	4.780	4.830	4.770	4.790	4.191	207,181,111
2023-12-29	4.780	4.800	4.770	4.780	4.182	180,047,763
2023-12-28	4.830	4.850	4.770	4.770	4.173	346,516,202
2023-12-27	4.820	4.840	4.780	4.830	4.226	184,318,820
2023-12-26	4.800	4.820	4.790	4.820	4.217	148,737,176
2023-12-25	4.770	4.810	4.770	4.800	4.200	109,480,935
2023-12-22	4.790	4.800	4.760	4.780	4.182	221,855,554
2023-12-21	4.780	4.800	4.730	4.790	4.191	246,534,466
2023-12-20	4.800	4.830	4.770	4.790	4.191	221,981,982
2023-12-19	4.770	4.800	4.760	4.790	4.191	175,394,013
2023-12-18	4.730	4.800	4.710	4.770	4.173	238,076,215
2023-12-15	4.770	4.790	4.730	4.730	4.138	195,390,487
2023-12-14	4.790	4.810	4.760	4.770	4.173	152,173,810
2023-12-13	4.790	4.810	4.770	4.790	4.191	249,030,427
2023-12-12	4.720	4.800	4.700	4.790	4.191	276,903,714
2023-12-11	4.720	4.750	4.650	4.730	4.138	279,616,194
2023-12-08	4.740	4.770	4.720	4.730	4.138	198,378,401
2023-12-07	4.700	4.750	4.680	4.730	4.138	234,775,811
2023-12-06	4.760	4.760	4.700	4.700	4.112	295,296,499
2023-12-05	4.800	4.810	4.760	4.760	4.165	198,198,879
2023-12-04	4.810	4.830	4.800	4.800	4.200	153,186,134
2023-12-01	4.800	4.830	4.790	4.810	4.208	250,046,651
2023-11-30	4.770	4.810	4.760	4.810	4.208	214,640,258
2023-11-29	4.780	4.790	4.760	4.770	4.173	160,800,736
2023-11-28	4.780	4.800	4.770	4.790	4.191	133,351,104
2023-11-27	4.790	4.800	4.750	4.780	4.182	218,371,003
2023-11-24	4.800	4.820	4.790	4.800	4.200	186,232,446
2023-11-23	4.810	4.810	4.770	4.800	4.200	171,301,515
2023-11-22	4.800	4.830	4.790	4.800	4.200	142,623,261
2023-11-21	4.810	4.840	4.800	4.810	4.208	185,578,621
2023-11-20	4.780	4.820	4.770	4.810	4.208	173,724,426
2023-11-17	4.800	4.810	4.760	4.780	4.182	173,374,518
2023-11-16	4.780	4.820	4.770	4.800	4.200	178,304,921
2023-11-15	4.780	4.800	4.770	4.790	4.191	151,014,482
2023-11-14	4.750	4.790	4.730	4.790	4.191	206,539,273
2023-11-13	4.780	4.780	4.720	4.760	4.165	178,447,223
2023-11-10	4.770	4.820	4.740	4.780	4.182	215,701,907
2023-11-09	4.700	4.790	4.700	4.780	4.182	277,464,405
2023-11-08	4.710	4.740	4.690	4.710	4.121	230,797,803
2023-11-07	4.710	4.750	4.690	4.720	4.130	176,268,114
2023-11-06	4.740	4.760	4.700	4.710	4.121	315,553,562
2023-11-03	4.780	4.790	4.730	4.740	4.147	199,554,443
2023-11-02	4.780	4.820	4.770	4.780	4.182	213,221,716
2023-11-01	4.740	4.780	4.700	4.770	4.173	216,678,245
2023-10-31	4.690	4.740	4.670	4.730	4.138	241,111,606
2023-10-30	4.750	4.760	4.660	4.690	4.103	468,611,543
2023-10-27	4.800	4.830	4.750	4.770	4.173	292,963,333

← NewerPage 12 of 21 · 1,215 trading daysOlder →

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.