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
2023-01-31	4.320	4.330	4.310	4.320	3.544	168,763,524
2023-01-30	4.340	4.350	4.310	4.320	3.544	245,108,379
2023-01-20	4.330	4.340	4.320	4.330	3.552	142,323,356
2023-01-19	4.330	4.340	4.310	4.330	3.552	131,115,398
2023-01-18	4.330	4.350	4.330	4.340	3.560	129,040,220
2023-01-17	4.340	4.350	4.310	4.330	3.552	134,839,646
2023-01-16	4.340	4.360	4.330	4.340	3.560	223,950,053
2023-01-13	4.300	4.340	4.300	4.340	3.560	131,055,643
2023-01-12	4.310	4.320	4.290	4.300	3.528	109,553,061
2023-01-11	4.300	4.320	4.290	4.310	3.536	134,949,638
2023-01-10	4.340	4.340	4.300	4.300	3.528	175,125,873
2023-01-09	4.350	4.360	4.330	4.330	3.552	166,679,160
2023-01-06	4.330	4.350	4.310	4.340	3.560	168,713,802
2023-01-05	4.360	4.380	4.330	4.330	3.552	201,779,778
2023-01-04	4.320	4.360	4.310	4.360	3.577	235,147,735
2023-01-03	4.340	4.340	4.300	4.310	3.536	242,880,970
2022-12-30	4.310	4.350	4.300	4.340	3.560	298,338,666
2022-12-29	4.310	4.320	4.260	4.300	3.528	188,566,553
2022-12-28	4.300	4.330	4.290	4.320	3.544	175,591,554
2022-12-27	4.270	4.310	4.260	4.300	3.528	184,963,329
2022-12-26	4.260	4.280	4.240	4.260	3.495	147,070,124
2022-12-23	4.270	4.270	4.250	4.250	3.487	90,459,786
2022-12-22	4.260	4.280	4.250	4.270	3.503	129,688,869
2022-12-21	4.230	4.260	4.230	4.250	3.487	118,893,037
2022-12-20	4.250	4.270	4.230	4.230	3.470	176,970,742
2022-12-19	4.280	4.310	4.250	4.260	3.495	164,783,722
2022-12-16	4.260	4.290	4.240	4.290	3.519	198,217,166
2022-12-15	4.280	4.290	4.250	4.260	3.495	179,303,937
2022-12-14	4.300	4.310	4.270	4.290	3.519	197,505,351
2022-12-13	4.280	4.310	4.270	4.300	3.528	164,073,577
2022-12-12	4.300	4.300	4.270	4.270	3.503	196,708,131
2022-12-09	4.300	4.320	4.290	4.300	3.528	256,490,365
2022-12-08	4.290	4.310	4.280	4.300	3.528	196,600,646
2022-12-07	4.310	4.320	4.280	4.290	3.519	222,335,763
2022-12-06	4.300	4.320	4.290	4.310	3.536	259,751,549
2022-12-05	4.260	4.320	4.250	4.300	3.528	349,731,692
2022-12-02	4.250	4.260	4.230	4.240	3.478	199,898,123
2022-12-01	4.320	4.330	4.240	4.250	3.487	352,708,371
2022-11-30	4.300	4.330	4.280	4.300	3.528	312,182,307
2022-11-29	4.250	4.340	4.240	4.320	3.544	411,695,633
2022-11-28	4.290	4.300	4.220	4.240	3.478	292,727,124
2022-11-25	4.250	4.330	4.250	4.320	3.544	369,825,416
2022-11-24	4.270	4.280	4.240	4.250	3.487	141,365,386
2022-11-23	4.230	4.290	4.220	4.260	3.495	321,090,657
2022-11-22	4.180	4.250	4.170	4.230	3.470	270,255,318
2022-11-21	4.170	4.190	4.150	4.180	3.429	180,523,196
2022-11-18	4.170	4.190	4.160	4.170	3.421	178,548,149
2022-11-17	4.160	4.170	4.140	4.170	3.421	168,171,659
2022-11-16	4.170	4.180	4.160	4.160	3.413	113,277,031
2022-11-15	4.160	4.180	4.150	4.170	3.421	156,414,010
2022-11-14	4.160	4.190	4.150	4.150	3.405	270,815,058
2022-11-11	4.120	4.160	4.110	4.150	3.405	276,835,288
2022-11-10	4.090	4.110	4.080	4.110	3.372	142,397,457
2022-11-09	4.090	4.110	4.080	4.100	3.364	136,875,257
2022-11-08	4.080	4.090	4.070	4.090	3.355	126,671,007
2022-11-07	4.090	4.090	4.060	4.080	3.347	242,076,334
2022-11-04	4.050	4.120	4.050	4.090	3.355	338,099,345
2022-11-03	4.050	4.060	4.040	4.060	3.331	156,467,237
2022-11-02	4.050	4.070	4.010	4.070	3.339	345,062,679
2022-11-01	4.150	4.160	4.010	4.080	3.347	642,844,780

← NewerPage 16 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.