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
2023-10-26	4.710	4.800	4.710	4.790	4.191	306,531,320
2023-10-25	4.770	4.790	4.710	4.710	4.121	348,926,020
2023-10-24	4.820	4.830	4.730	4.760	4.165	335,548,267
2023-10-23	4.780	4.850	4.770	4.820	4.217	268,713,543
2023-10-20	4.800	4.840	4.760	4.790	4.191	274,782,494
2023-10-19	4.910	4.920	4.810	4.830	4.226	363,163,394
2023-10-18	4.910	4.980	4.900	4.930	4.313	275,779,040
2023-10-17	4.910	4.930	4.890	4.920	4.305	190,043,865
2023-10-16	4.880	4.940	4.850	4.920	4.305	282,349,473
2023-10-13	4.810	4.940	4.800	4.890	4.278	428,227,331
2023-10-12	4.800	4.850	4.780	4.840	4.235	567,765,757
2023-10-11	4.690	4.730	4.690	4.720	4.130	269,205,011
2023-10-10	4.690	4.720	4.670	4.680	4.095	186,035,624
2023-10-09	4.650	4.700	4.630	4.670	4.086	214,806,559
2023-09-28	4.670	4.700	4.660	4.680	4.095	156,971,696
2023-09-27	4.700	4.710	4.650	4.650	4.068	225,802,862
2023-09-26	4.740	4.750	4.680	4.700	4.112	214,847,545
2023-09-25	4.740	4.760	4.720	4.730	4.138	237,222,711
2023-09-22	4.690	4.740	4.670	4.740	4.147	309,988,640
2023-09-21	4.690	4.740	4.680	4.690	4.103	298,161,943
2023-09-20	4.670	4.710	4.660	4.690	4.103	284,415,941
2023-09-19	4.640	4.680	4.630	4.680	4.095	206,613,320
2023-09-18	4.640	4.650	4.610	4.640	4.060	166,125,786
2023-09-15	4.680	4.700	4.630	4.630	4.051	239,732,357
2023-09-14	4.630	4.680	4.620	4.680	4.095	351,170,670
2023-09-13	4.600	4.630	4.590	4.620	4.042	206,287,857
2023-09-12	4.590	4.600	4.580	4.600	4.025	126,071,489
2023-09-11	4.590	4.610	4.580	4.590	4.016	173,410,368
2023-09-08	4.620	4.620	4.580	4.590	4.016	122,821,874
2023-09-07	4.610	4.640	4.600	4.620	4.042	211,028,480
2023-09-06	4.580	4.620	4.580	4.610	4.033	156,562,216
2023-09-05	4.590	4.600	4.580	4.590	4.016	166,532,913
2023-09-04	4.580	4.610	4.560	4.600	4.025	251,176,029
2023-09-01	4.590	4.610	4.550	4.570	3.998	296,828,399
2023-08-31	4.580	4.640	4.560	4.620	4.042	289,427,934
2023-08-30	4.630	4.630	4.570	4.590	4.016	325,421,081
2023-08-29	4.710	4.720	4.610	4.630	4.051	380,580,667
2023-08-28	4.800	4.800	4.680	4.730	4.138	433,547,377
2023-08-25	4.580	4.680	4.580	4.660	4.077	267,093,185
2023-08-24	4.650	4.660	4.590	4.590	4.016	211,778,809
2023-08-23	4.610	4.680	4.590	4.640	4.060	251,984,855
2023-08-22	4.570	4.640	4.550	4.620	4.042	259,120,096
2023-08-21	4.610	4.630	4.560	4.560	3.990	200,805,966
2023-08-18	4.590	4.670	4.580	4.610	4.033	210,684,420
2023-08-17	4.630	4.630	4.570	4.600	4.025	177,738,013
2023-08-16	4.620	4.650	4.600	4.640	4.060	131,958,720
2023-08-15	4.570	4.660	4.560	4.640	4.060	190,195,741
2023-08-14	4.590	4.590	4.540	4.560	3.990	206,290,437
2023-08-11	4.690	4.690	4.610	4.610	4.033	206,555,365
2023-08-10	4.700	4.710	4.670	4.690	4.103	125,126,326
2023-08-09	4.670	4.710	4.670	4.710	4.121	127,589,157
2023-08-08	4.700	4.710	4.670	4.680	4.095	129,297,486
2023-08-07	4.730	4.730	4.670	4.710	4.121	189,989,034
2023-08-04	4.740	4.780	4.700	4.740	4.147	235,955,082
2023-08-03	4.670	4.740	4.640	4.720	4.130	211,053,335
2023-08-02	4.750	4.760	4.650	4.670	4.086	301,643,561
2023-08-01	4.770	4.800	4.750	4.780	4.182	184,994,817
2023-07-31	4.800	4.860	4.740	4.770	4.173	282,209,705
2023-07-28	4.680	4.800	4.670	4.790	4.191	258,504,518
2023-07-27	4.630	4.750	4.630	4.700	4.112	240,424,094

← NewerPage 13 of 21 · 1,212 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.