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
2023-04-26	4.740	4.780	4.650	4.750	3.897	400,961,115
2023-04-25	4.710	4.780	4.710	4.750	3.897	391,567,475
2023-04-24	4.700	4.750	4.680	4.720	3.872	306,206,810
2023-04-21	4.740	4.790	4.690	4.700	3.856	315,854,005
2023-04-20	4.760	4.790	4.680	4.740	3.889	318,001,341
2023-04-19	4.770	4.800	4.750	4.760	3.905	269,921,378
2023-04-18	4.730	4.810	4.720	4.770	3.913	395,257,434
2023-04-17	4.630	4.740	4.620	4.730	3.880	355,629,181
2023-04-14	4.650	4.650	4.610	4.630	3.798	151,496,089
2023-04-13	4.600	4.650	4.580	4.630	3.798	218,734,268
2023-04-12	4.560	4.640	4.550	4.610	3.782	319,851,803
2023-04-11	4.550	4.570	4.530	4.550	3.733	185,217,653
2023-04-10	4.530	4.560	4.500	4.550	3.733	240,344,917
2023-04-07	4.520	4.540	4.510	4.530	3.716	124,734,768
2023-04-06	4.510	4.540	4.490	4.530	3.716	195,821,608
2023-04-04	4.450	4.520	4.440	4.520	3.708	306,159,133
2023-04-03	4.460	4.470	4.440	4.450	3.651	200,518,609
2023-03-31	4.520	4.520	4.450	4.460	3.659	234,562,482
2023-03-30	4.510	4.550	4.480	4.520	3.708	181,026,632
2023-03-29	4.500	4.530	4.460	4.510	3.700	215,332,456
2023-03-28	4.470	4.500	4.440	4.490	3.683	171,859,069
2023-03-27	4.470	4.480	4.410	4.460	3.659	212,695,930
2023-03-24	4.510	4.510	4.470	4.480	3.675	161,952,887
2023-03-23	4.510	4.530	4.480	4.520	3.708	189,847,348
2023-03-22	4.460	4.520	4.450	4.520	3.708	221,808,782
2023-03-21	4.520	4.550	4.440	4.450	3.651	273,510,246
2023-03-20	4.520	4.600	4.500	4.510	3.700	338,644,615
2023-03-17	4.530	4.580	4.490	4.520	3.708	342,858,062
2023-03-16	4.450	4.570	4.440	4.520	3.708	587,394,744
2023-03-15	4.430	4.470	4.410	4.460	3.659	289,683,079
2023-03-14	4.390	4.440	4.380	4.410	3.618	254,264,476
2023-03-13	4.340	4.410	4.330	4.400	3.610	249,191,240
2023-03-10	4.360	4.380	4.340	4.340	3.560	222,125,432
2023-03-09	4.400	4.440	4.380	4.380	3.593	241,087,853
2023-03-08	4.370	4.410	4.350	4.400	3.610	251,397,716
2023-03-07	4.350	4.480	4.340	4.390	3.601	677,093,404
2023-03-06	4.370	4.380	4.340	4.350	3.569	321,861,178
2023-03-03	4.320	4.370	4.320	4.360	3.577	322,251,125
2023-03-02	4.300	4.320	4.290	4.320	3.544	220,929,425
2023-03-01	4.300	4.310	4.290	4.300	3.528	257,556,670
2023-02-28	4.290	4.300	4.280	4.300	3.528	158,050,125
2023-02-27	4.290	4.300	4.280	4.290	3.519	120,180,177
2023-02-24	4.310	4.310	4.290	4.290	3.519	139,118,256
2023-02-23	4.310	4.320	4.300	4.300	3.528	121,562,807
2023-02-22	4.320	4.320	4.300	4.300	3.528	93,751,993
2023-02-21	4.300	4.320	4.300	4.320	3.544	167,893,037
2023-02-20	4.290	4.310	4.280	4.310	3.536	233,984,407
2023-02-17	4.280	4.300	4.280	4.280	3.511	178,639,516
2023-02-16	4.290	4.300	4.280	4.280	3.511	189,424,699
2023-02-15	4.300	4.310	4.280	4.290	3.519	204,044,617
2023-02-14	4.300	4.310	4.290	4.300	3.528	106,455,757
2023-02-13	4.300	4.310	4.290	4.290	3.519	190,254,036
2023-02-10	4.310	4.310	4.290	4.310	3.536	120,237,620
2023-02-09	4.290	4.310	4.290	4.300	3.528	130,765,909
2023-02-08	4.300	4.310	4.290	4.300	3.528	129,492,829
2023-02-07	4.290	4.310	4.280	4.290	3.519	158,352,142
2023-02-06	4.300	4.300	4.280	4.290	3.519	216,213,750
2023-02-03	4.300	4.310	4.290	4.300	3.528	197,419,101
2023-02-02	4.320	4.320	4.300	4.300	3.528	202,073,628
2023-02-01	4.320	4.330	4.300	4.310	3.536	172,925,259

← NewerPage 15 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.