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
2023-07-26	4.620	4.640	4.600	4.630	4.051	115,433,768
2023-07-25	4.590	4.630	4.580	4.620	4.042	192,450,760
2023-07-24	4.570	4.590	4.540	4.570	3.998	115,890,583
2023-07-21	4.570	4.590	4.560	4.580	4.007	130,322,632
2023-07-20	4.570	4.600	4.560	4.580	4.007	144,410,538
2023-07-19	4.530	4.570	4.520	4.560	3.990	145,154,682
2023-07-18	4.570	4.580	4.520	4.540	3.972	210,410,278
2023-07-17	4.600	4.610	4.550	4.570	3.998	287,292,576
2023-07-14	4.880	4.900	4.840	4.870	3.995	305,679,951
2023-07-13	4.820	4.890	4.820	4.870	3.995	258,113,339
2023-07-12	4.830	4.860	4.800	4.810	3.946	186,267,315
2023-07-11	4.790	4.840	4.780	4.830	3.962	181,036,138
2023-07-10	4.770	4.790	4.750	4.770	3.913	125,939,340
2023-07-07	4.760	4.810	4.750	4.760	3.905	220,464,340
2023-07-06	4.800	4.830	4.760	4.770	3.913	240,267,818
2023-07-05	4.830	4.850	4.790	4.820	3.954	165,050,824
2023-07-04	4.870	4.880	4.820	4.830	3.962	223,608,129
2023-07-03	4.840	4.890	4.800	4.880	4.003	288,517,237
2023-06-30	4.790	4.840	4.790	4.820	3.954	178,939,386
2023-06-29	4.810	4.820	4.780	4.780	3.921	176,864,700
2023-06-28	4.800	4.840	4.780	4.820	3.954	191,402,617
2023-06-27	4.770	4.820	4.730	4.810	3.946	212,921,448
2023-06-26	4.850	4.860	4.750	4.770	3.913	298,983,796
2023-06-21	4.820	4.930	4.810	4.850	3.979	273,608,767
2023-06-20	4.830	4.870	4.800	4.830	3.962	175,480,258
2023-06-19	4.880	4.890	4.810	4.830	3.962	229,411,514
2023-06-16	4.910	4.920	4.880	4.880	4.003	217,723,833
2023-06-15	4.900	4.960	4.870	4.910	4.028	225,251,916
2023-06-14	4.990	5.020	4.860	4.870	3.995	350,457,716
2023-06-13	4.960	5.010	4.950	5.000	4.102	162,239,381
2023-06-12	5.080	5.090	4.950	4.970	4.077	270,665,625
2023-06-09	5.080	5.120	5.060	5.070	4.159	211,425,548
2023-06-08	5.010	5.100	4.980	5.090	4.176	241,381,683
2023-06-07	4.970	5.050	4.970	5.010	4.110	219,296,442
2023-06-06	4.960	5.050	4.940	4.960	4.069	250,176,490
2023-06-05	4.880	4.980	4.860	4.960	4.069	196,182,025
2023-06-02	4.860	4.900	4.840	4.880	4.003	159,486,842
2023-06-01	4.820	4.920	4.800	4.860	3.987	270,866,017
2023-05-31	4.810	4.870	4.780	4.830	3.962	251,354,153
2023-05-30	4.840	4.880	4.790	4.820	3.954	268,917,549
2023-05-29	4.810	4.880	4.800	4.850	3.979	298,055,948
2023-05-26	4.740	4.840	4.720	4.800	3.938	234,693,092
2023-05-25	4.730	4.770	4.700	4.740	3.889	346,134,735
2023-05-24	4.950	4.960	4.750	4.760	3.905	522,754,145
2023-05-23	5.060	5.110	4.910	4.930	4.044	441,179,999
2023-05-22	5.040	5.150	5.020	5.070	4.159	257,869,576
2023-05-19	5.110	5.140	5.040	5.040	4.135	308,225,032
2023-05-18	5.000	5.180	4.990	5.120	4.200	440,289,321
2023-05-17	4.990	5.040	4.930	4.990	4.094	261,539,551
2023-05-16	5.040	5.140	4.980	5.010	4.110	323,857,900
2023-05-15	4.990	5.060	4.850	5.040	4.135	512,125,141
2023-05-12	4.990	5.050	4.950	4.980	4.085	365,183,927
2023-05-11	5.030	5.110	4.990	5.000	4.102	403,736,261
2023-05-10	5.220	5.260	4.990	5.030	4.126	751,635,446
2023-05-09	5.370	5.470	5.220	5.270	4.323	933,498,615
2023-05-08	5.020	5.360	5.010	5.300	4.348	1,048,861,302
2023-05-05	4.940	5.100	4.940	4.990	4.094	682,881,000
2023-05-04	4.700	4.960	4.680	4.950	4.061	728,970,842
2023-04-28	4.740	4.780	4.700	4.720	3.872	250,324,400
2023-04-27	4.740	4.750	4.700	4.750	3.897	265,707,962

← NewerPage 14 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.